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

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2004 9.289 9.395 9.248 9.383 314,339 +0.12(+1.33%)
Feb 27, 2004 9.230 9.324 9.212 9.259 204,627 -0.06(-0.69%)
Feb 26, 2004 9.254 9.324 9.142 9.324 310,597 +0.08(+0.83%)
Feb 25, 2004 9.259 9.259 9.154 9.248 550,264 -0.01(-0.06%)
Feb 24, 2004 9.142 9.259 8.960 9.254 412,486 +0.18(+2.01%)
Feb 23, 2004 9.239 9.242 9.060 9.071 342,065 -0.04(-0.45%)
Feb 20, 2004 9.206 9.265 9.095 9.112 307,535 -0.15(-1.59%)
Feb 19, 2004 9.359 9.395 9.230 9.259 281,340 -0.06(-0.63%)
Feb 18, 2004 9.395 9.406 9.312 9.318 275,217 -0.07(-0.75%)
Feb 17, 2004 9.336 9.406 9.277 9.389 333,730 +0.19(+2.04%)
Feb 13, 2004 9.348 9.377 9.201 9.201 300,221 -0.11(-1.20%)
Feb 12, 2004 9.359 9.389 9.248 9.312 318,422 -0.09(-1.00%)
Feb 11, 2004 9.418 9.418 9.342 9.406 686,682 +0.01(+0.13%)
Feb 10, 2004 9.365 9.406 9.230 9.395 364,688 +0.12(+1.27%)
Feb 09, 2004 9.342 9.365 9.224 9.277 169,076 -0.01(-0.06%)
Feb 06, 2004 9.189 9.318 9.112 9.283 283,892 +0.11(+1.22%)
Feb 05, 2004 9.265 9.265 9.060 9.171 390,033 -0.02(-0.26%)
Feb 04, 2004 9.336 9.389 9.189 9.195 630,380 -0.18(-1.94%)
Feb 03, 2004 9.236 9.406 9.236 9.377 741,964 -0.03(-0.31%)
Feb 02, 2004 9.359 9.406 9.277 9.406 553,836 +0.08(+0.88%)
Jan 30, 2004 9.171 9.359 9.077 9.324 607,247 +0.14(+1.47%)
Jan 29, 2004 9.330 9.348 9.089 9.189 392,754 -0.04(-0.38%)
Jan 28, 2004 9.406 9.406 9.130 9.224 550,264 -0.21(-2.24%)
Jan 27, 2004 9.318 9.436 9.230 9.436 728,356 +0.09(+1.01%)
Jan 26, 2004 9.165 9.377 9.154 9.342 1,368,603 +0.12(+1.34%)
Jan 23, 2004 9.060 9.254 9.060 9.218 735,500 +0.16(+1.82%)
Jan 22, 2004 9.171 9.218 9.036 9.054 506,039 -0.12(-1.28%)
Jan 21, 2004 9.154 9.236 9.101 9.171 716,449 -0.05(-0.57%)
Jan 20, 2004 8.818 9.224 8.754 9.224 1,253,957 +0.41(+4.60%)
Jan 16, 2004 8.854 9.071 8.760 8.818 1,080,628 -0.03(-0.33%)
Jan 15, 2004 8.724 8.942 8.713 8.848 718,875 +0.06(+0.74%)
Jan 14, 2004 8.730 8.783 8.648 8.783 726,431 +0.09(+1.01%)
Jan 13, 2004 8.824 8.848 8.648 8.695 564,372 -0.05(-0.60%)
Jan 12, 2004 8.783 8.848 8.648 8.748 452,033 +0.02(+0.20%)
Jan 09, 2004 8.730 8.833 8.701 8.730 487,771 -0.02(-0.20%)
Jan 08, 2004 8.818 8.907 8.742 8.748 357,673 +0.02(+0.20%)
Jan 07, 2004 8.701 8.848 8.672 8.730 525,587 +0.03(+0.34%)
Jan 06, 2004 8.824 8.842 8.677 8.701 646,880 -0.12(-1.40%)
Jan 05, 2004 9.142 9.142 8.713 8.824 1,429,838 -0.29(-3.22%)
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.