Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.775 -0.015 (-0.17%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.024 9.248 9.024 9.212 241,198 +0.04(+0.45%)
Sep 29, 2004 9.024 9.183 8.954 9.171 241,538 +0.19(+2.09%)
Sep 28, 2004 9.030 9.054 8.918 8.983 160,231 +0.06(+0.73%)
Sep 27, 2004 9.077 9.077 8.895 8.918 189,148 -0.05(-0.59%)
Sep 24, 2004 9.036 9.077 8.948 8.971 112,094 -0.01(-0.07%)
Sep 23, 2004 8.989 9.048 8.936 8.977 114,645 +0.03(+0.33%)
Sep 22, 2004 9.171 9.254 8.930 8.948 292,567 -0.26(-2.87%)
Sep 21, 2004 9.001 9.230 9.001 9.212 167,715 +0.19(+2.15%)
Sep 20, 2004 9.183 9.201 9.018 9.018 235,754 -0.20(-2.17%)
Sep 17, 2004 9.159 9.336 9.130 9.218 412,486 +0.01(+0.06%)
Sep 16, 2004 9.166 9.283 9.136 9.212 347,849 +0.08(+0.84%)
Sep 15, 2004 9.289 9.336 9.113 9.136 310,597 -0.15(-1.65%)
Sep 14, 2004 9.295 9.324 9.206 9.289 207,348 -0.06(-0.63%)
Sep 13, 2004 9.342 9.348 9.265 9.348 355,333 +0.01(+0.06%)
Sep 10, 2004 9.248 9.342 9.195 9.342 195,101 +0.06(+0.63%)
Sep 09, 2004 9.342 9.348 9.206 9.283 649,601 -0.01(-0.06%)
Sep 08, 2004 9.400 9.400 9.189 9.289 486,478 -0.11(-1.19%)
Sep 07, 2004 9.336 9.448 9.295 9.400 475,762 +0.08(+0.88%)
Sep 03, 2004 9.254 9.377 9.212 9.318 525,600 +0.07(+0.76%)
Sep 02, 2004 8.989 9.248 8.930 9.248 341,555 +0.19(+2.08%)
Sep 01, 2004 8.960 9.371 8.913 9.060 718,150 +0.16(+1.78%)
Aug 31, 2004 8.789 8.954 8.748 8.901 490,050 +0.11(+1.27%)
Aug 30, 2004 8.895 8.895 8.742 8.789 329,988 -0.08(-0.93%)
Aug 27, 2004 8.813 8.877 8.642 8.871 268,753 +0.09(+1.07%)
Aug 26, 2004 8.577 8.783 8.572 8.777 235,754 +0.12(+1.43%)
Aug 25, 2004 8.572 8.683 8.542 8.654 344,106 +0.09(+1.03%)
Aug 24, 2004 8.583 8.589 8.466 8.566 211,430 +0.09(+1.11%)
Aug 23, 2004 8.630 8.654 8.466 8.472 382,038 -0.09(-1.03%)
Aug 20, 2004 8.630 8.666 8.554 8.560 404,151 -0.05(-0.61%)
Aug 19, 2004 8.619 8.689 8.566 8.613 281,340 -0.05(-0.61%)
Aug 18, 2004 8.530 8.695 8.507 8.666 451,268 +0.11(+1.31%)
Aug 17, 2004 8.624 8.624 8.495 8.554 323,525 -0.02(-0.27%)
Aug 16, 2004 8.460 8.583 8.413 8.577 257,017 +0.22(+2.60%)
Aug 13, 2004 8.542 8.577 8.336 8.360 172,818 -0.05(-0.63%)
Aug 12, 2004 8.413 8.495 8.366 8.413 179,622 -0.12(-1.45%)
Aug 11, 2004 8.560 8.560 8.389 8.536 463,175 -0.01(-0.14%)
Aug 10, 2004 8.336 8.554 8.278 8.548 318,932 +0.27(+3.27%)
Aug 09, 2004 8.336 8.366 8.236 8.278 269,264 -0.05(-0.64%)
Aug 06, 2004 8.295 8.407 8.231 8.331 288,314 -0.05(-0.56%)
Aug 05, 2004 8.383 8.477 8.319 8.378 234,224 -0.06(-0.70%)
Aug 04, 2004 8.495 8.560 8.307 8.436 267,222 +0.05(+0.63%)
Aug 03, 2004 8.489 8.501 8.348 8.383 215,513 -0.06(-0.77%)
Aug 02, 2004 8.372 8.466 8.278 8.448 355,673 +0.09(+1.05%)
Jul 30, 2004 8.513 8.513 8.354 8.360 161,592 -0.15(-1.80%)
Jul 29, 2004 8.554 8.566 8.348 8.513 217,724 +0.03(+0.35%)
Jul 28, 2004 8.466 8.560 8.348 8.483 321,994 -0.14(-1.57%)
Jul 27, 2004 8.430 8.624 8.378 8.619 261,779 +0.23(+2.73%)
Jul 26, 2004 8.413 8.466 8.348 8.389 439,191 -0.04(-0.42%)
Jul 23, 2004 8.466 8.577 8.383 8.425 389,522 -0.02(-0.28%)
Jul 22, 2004 8.613 8.760 8.413 8.448 377,275 -0.08(-0.96%)
Jul 21, 2004 8.713 8.754 8.519 8.530 609,628 -0.16(-1.83%)
Jul 20, 2004 8.830 8.836 8.636 8.689 459,943 -0.02(-0.27%)
Jul 19, 2004 8.789 8.830 8.701 8.713 327,267 -0.08(-0.87%)
Jul 16, 2004 8.848 8.883 8.724 8.789 357,204 -0.02(-0.20%)
Jul 15, 2004 8.871 8.895 8.713 8.807 288,314 +0.00(+0.00%)
Jul 14, 2004 8.889 8.965 8.801 8.807 380,847 -0.10(-1.12%)
Jul 13, 2004 8.948 9.018 8.877 8.907 517,095 -0.01(-0.07%)
Jul 12, 2004 8.830 9.001 8.783 8.913 436,639 +0.07(+0.80%)
Jul 09, 2004 8.630 8.848 8.536 8.842 534,275 +0.22(+2.59%)
Jul 08, 2004 8.542 8.783 8.536 8.619 458,752 +0.01(+0.14%)
Jul 07, 2004 8.654 8.795 8.560 8.607 472,700 -0.08(-0.95%)
Jul 06, 2004 8.589 8.783 8.554 8.689 367,240 +0.03(+0.34%)
Jul 02, 2004 8.536 8.689 8.525 8.660 191,699 +0.12(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.