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

Brookline Bancorp (NQ: BRKL )

8.760 -0.030 (-0.34%)
Streaming Delayed Price Updated: 1:16 PM 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 (%)
May 28, 2004 8.542 8.654 8.495 8.501 286,103 -0.13(-1.50%)
May 27, 2004 8.672 8.683 8.466 8.630 220,786 +0.02(+0.27%)
May 26, 2004 8.496 8.624 8.483 8.607 188,637 +0.06(+0.69%)
May 25, 2004 8.289 8.572 8.289 8.548 353,972 +0.15(+1.82%)
May 24, 2004 8.407 8.407 8.260 8.395 289,675 +0.04(+0.42%)
May 21, 2004 8.354 8.360 8.201 8.360 226,059 +0.12(+1.43%)
May 20, 2004 8.348 8.348 8.172 8.242 262,970 -0.02(-0.21%)
May 19, 2004 8.407 8.407 8.195 8.260 424,052 -0.05(-0.64%)
May 18, 2004 8.184 8.313 8.154 8.313 258,718 +0.11(+1.36%)
May 17, 2004 8.142 8.325 8.142 8.201 305,835 -0.06(-0.71%)
May 14, 2004 8.442 8.442 8.172 8.260 336,622 -0.06(-0.71%)
May 13, 2004 8.348 8.460 8.248 8.319 365,028 +0.02(+0.28%)
May 12, 2004 8.236 8.372 8.142 8.295 432,387 +0.04(+0.50%)
May 11, 2004 8.289 8.295 8.201 8.254 523,389 +0.11(+1.37%)
May 10, 2004 8.219 8.278 8.084 8.142 597,892 -0.08(-1.00%)
May 07, 2004 8.319 8.583 8.213 8.225 444,804 -0.27(-3.18%)
May 06, 2004 8.372 8.554 8.236 8.495 385,270 +0.04(+0.49%)
May 05, 2004 8.395 8.554 8.378 8.454 332,540 +0.01(+0.14%)
May 04, 2004 8.325 8.530 8.319 8.442 340,024 +0.06(+0.77%)
May 03, 2004 8.331 8.448 8.301 8.378 1,117,879 +0.04(+0.42%)
Apr 30, 2004 8.436 8.460 8.289 8.342 476,102 -0.01(-0.14%)
Apr 29, 2004 8.395 8.536 8.266 8.354 342,746 -0.06(-0.70%)
Apr 28, 2004 8.495 8.525 8.389 8.413 325,396 -0.20(-2.32%)
Apr 27, 2004 8.525 8.666 8.525 8.613 582,073 +0.01(+0.07%)
Apr 26, 2004 8.619 8.689 8.542 8.607 421,841 -0.02(-0.27%)
Apr 23, 2004 8.672 8.672 8.551 8.630 369,281 -0.02(-0.27%)
Apr 22, 2004 8.466 8.660 8.401 8.654 481,715 +0.27(+3.23%)
Apr 21, 2004 8.319 8.419 8.166 8.383 405,852 +0.19(+2.30%)
Apr 20, 2004 8.407 8.466 8.195 8.195 431,707 -0.11(-1.34%)
Apr 19, 2004 8.519 8.525 8.307 8.307 631,061 -0.21(-2.48%)
Apr 16, 2004 8.442 8.619 8.395 8.519 837,389 +0.18(+2.19%)
Apr 15, 2004 8.436 8.589 8.266 8.336 667,972 -0.04(-0.42%)
Apr 14, 2004 8.613 8.724 8.254 8.372 1,068,721 -0.26(-3.00%)
Apr 13, 2004 9.142 9.142 8.619 8.630 1,075,015 -0.49(-5.35%)
Apr 12, 2004 9.071 9.148 9.071 9.118 262,460 +0.05(+0.52%)
Apr 08, 2004 9.224 9.224 9.060 9.071 443,613 -0.04(-0.39%)
Apr 07, 2004 9.112 9.189 9.007 9.107 349,720 +0.06(+0.72%)
Apr 06, 2004 9.112 9.177 9.036 9.042 422,861 -0.07(-0.77%)
Apr 05, 2004 9.289 9.289 9.060 9.112 605,716 -0.14(-1.46%)
Apr 02, 2004 9.430 9.553 9.195 9.248 791,973 -0.10(-1.07%)
Apr 01, 2004 9.406 9.436 9.312 9.348 498,215 -0.03(-0.31%)
Mar 31, 2004 9.342 9.424 8.971 9.377 528,662 +0.00(+0.00%)
Mar 30, 2004 9.312 9.383 9.306 9.377 500,256 +0.00(+0.00%)
Mar 29, 2004 9.195 9.377 9.142 9.377 753,531 +0.21(+2.31%)
Mar 26, 2004 9.112 9.212 9.077 9.165 599,933 -0.01(-0.06%)
Mar 25, 2004 9.060 9.171 9.036 9.171 394,285 +0.15(+1.63%)
Mar 24, 2004 9.042 9.206 8.942 9.024 1,082,159 -0.01(-0.13%)
Mar 23, 2004 8.907 9.124 8.854 9.036 826,673 +0.21(+2.33%)
Mar 22, 2004 8.913 9.012 8.830 8.830 495,493 -0.08(-0.86%)
Mar 19, 2004 8.965 9.007 8.789 8.907 921,077 +0.06(+0.66%)
Mar 18, 2004 8.936 9.048 8.801 8.848 659,977 -0.17(-1.89%)
Mar 17, 2004 9.042 9.054 8.866 9.018 1,116,518 +0.05(+0.59%)
Mar 16, 2004 8.936 9.054 8.913 8.965 419,630 +0.03(+0.33%)
Mar 15, 2004 8.977 9.054 8.901 8.936 422,181 -0.09(-0.98%)
Mar 12, 2004 8.930 9.042 8.842 9.024 649,771 +0.17(+1.93%)
Mar 11, 2004 8.971 9.024 8.830 8.854 663,379 -0.18(-1.95%)
Mar 10, 2004 9.183 9.183 9.001 9.030 791,462 -0.14(-1.54%)
Mar 09, 2004 9.306 9.318 9.136 9.171 612,520 -0.09(-1.02%)
Mar 08, 2004 9.318 9.377 9.254 9.265 330,329 -0.03(-0.32%)
Mar 05, 2004 9.301 9.406 9.289 9.295 265,692 -0.11(-1.19%)
Mar 04, 2004 9.301 9.406 9.295 9.406 473,721 +0.05(+0.57%)
Mar 03, 2004 9.295 9.377 9.171 9.353 339,514 +0.02(+0.19%)
Mar 02, 2004 9.377 9.395 9.306 9.336 411,295 -0.05(-0.50%)
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.