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

Brookline Bancorp (NQ: BRKL )

8.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2005 9.327 9.427 9.221 9.303 236,702 -0.09(-0.94%)
Sep 29, 2005 9.156 9.409 9.121 9.392 309,398 +0.23(+2.50%)
Sep 28, 2005 9.209 9.227 9.062 9.162 303,177 -0.04(-0.45%)
Sep 27, 2005 9.262 9.321 9.180 9.204 641,123 -0.09(-0.95%)
Sep 26, 2005 9.286 9.439 9.245 9.292 658,814 +0.06(+0.64%)
Sep 23, 2005 9.233 9.280 9.198 9.233 537,251 -0.04(-0.38%)
Sep 22, 2005 9.268 9.339 9.233 9.268 278,014 -0.07(-0.76%)
Sep 21, 2005 9.392 9.439 9.262 9.339 432,673 -0.09(-0.94%)
Sep 20, 2005 9.403 9.509 9.303 9.427 533,794 -0.02(-0.19%)
Sep 19, 2005 9.398 9.456 9.333 9.445 517,040 +0.02(+0.19%)
Sep 16, 2005 9.345 9.439 9.298 9.427 964,281 +0.12(+1.26%)
Sep 15, 2005 9.198 9.321 9.198 9.309 275,168 +0.08(+0.89%)
Sep 14, 2005 9.186 9.262 9.186 9.227 274,280 -0.01(-0.13%)
Sep 13, 2005 9.303 9.333 9.145 9.239 299,969 -0.12(-1.32%)
Sep 12, 2005 9.256 9.398 9.256 9.362 194,834 +0.06(+0.70%)
Sep 09, 2005 9.198 9.298 9.198 9.298 217,282 +0.11(+1.15%)
Sep 08, 2005 9.109 9.198 9.109 9.192 276,105 +0.01(+0.06%)
Sep 07, 2005 9.151 9.227 9.121 9.186 312,678 -0.01(-0.13%)
Sep 06, 2005 9.145 9.221 9.092 9.198 259,702 +0.10(+1.10%)
Sep 02, 2005 9.104 9.133 9.033 9.098 235,476 -0.06(-0.64%)
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.