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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 8.851 8.851 8.639 8.762 454,586 -0.09(-1.00%)
Mar 30, 2005 8.621 8.851 8.621 8.851 354,206 +0.18(+2.03%)
Mar 29, 2005 8.710 8.845 8.598 8.674 529,280 -0.06(-0.67%)
Mar 28, 2005 8.715 8.851 8.715 8.733 535,396 +0.00(+0.00%)
Mar 24, 2005 8.792 8.880 8.710 8.733 439,012 -0.05(-0.54%)
Mar 23, 2005 8.851 8.868 8.780 8.780 261,394 -0.10(-1.13%)
Mar 22, 2005 8.851 9.021 8.798 8.880 281,225 +0.00(+0.00%)
Mar 21, 2005 9.021 9.021 8.874 8.880 325,149 -0.11(-1.24%)
Mar 18, 2005 8.998 9.004 8.704 8.992 1,051,190 +0.06(+0.72%)
Mar 17, 2005 8.992 9.056 8.921 8.927 445,207 -0.02(-0.26%)
Mar 16, 2005 8.851 8.992 8.780 8.951 535,374 +0.10(+1.13%)
Mar 15, 2005 8.927 8.974 8.821 8.851 205,868 -0.03(-0.33%)
Mar 14, 2005 8.851 8.939 8.827 8.880 229,863 +0.00(+0.00%)
Mar 11, 2005 8.874 8.909 8.798 8.880 371,561 +0.04(+0.47%)
Mar 10, 2005 8.880 8.998 8.827 8.839 318,311 -0.05(-0.60%)
Mar 09, 2005 9.251 9.251 8.886 8.892 299,962 -0.12(-1.37%)
Mar 08, 2005 8.968 9.127 8.933 9.015 622,222 +0.01(+0.07%)
Mar 07, 2005 9.227 9.239 9.009 9.009 628,385 -0.19(-2.05%)
Mar 04, 2005 8.951 9.233 8.927 9.198 607,306 +0.17(+1.89%)
Mar 03, 2005 8.968 9.133 8.968 9.027 400,728 +0.05(+0.59%)
Mar 02, 2005 8.998 9.109 8.909 8.974 530,589 -0.01(-0.07%)
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.