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 (%)
Apr 30, 2004 8.439 8.463 8.292 8.345 475,952 -0.01(-0.14%)
Apr 29, 2004 8.398 8.539 8.268 8.357 342,638 -0.06(-0.70%)
Apr 28, 2004 8.498 8.527 8.392 8.415 325,293 -0.20(-2.32%)
Apr 27, 2004 8.527 8.668 8.527 8.615 581,890 +0.01(+0.07%)
Apr 26, 2004 8.621 8.692 8.545 8.610 421,708 -0.02(-0.27%)
Apr 23, 2004 8.674 8.674 8.554 8.633 369,165 -0.02(-0.27%)
Apr 22, 2004 8.468 8.662 8.404 8.657 481,564 +0.27(+3.23%)
Apr 21, 2004 8.321 8.421 8.168 8.386 405,724 +0.19(+2.30%)
Apr 20, 2004 8.410 8.468 8.198 8.198 431,571 -0.11(-1.34%)
Apr 19, 2004 8.521 8.527 8.310 8.310 630,862 -0.21(-2.48%)
Apr 16, 2004 8.445 8.621 8.398 8.521 837,125 +0.18(+2.19%)
Apr 15, 2004 8.439 8.592 8.268 8.339 667,762 -0.04(-0.42%)
Apr 14, 2004 8.615 8.727 8.257 8.374 1,068,385 -0.26(-3.00%)
Apr 13, 2004 9.145 9.145 8.621 8.633 1,074,677 -0.49(-5.35%)
Apr 12, 2004 9.074 9.151 9.074 9.121 262,377 +0.05(+0.52%)
Apr 08, 2004 9.227 9.227 9.062 9.074 443,474 -0.04(-0.39%)
Apr 07, 2004 9.115 9.192 9.009 9.109 349,610 +0.06(+0.72%)
Apr 06, 2004 9.115 9.180 9.039 9.045 422,728 -0.07(-0.77%)
Apr 05, 2004 9.292 9.292 9.062 9.115 605,526 -0.14(-1.46%)
Apr 02, 2004 9.433 9.556 9.198 9.251 791,724 -0.10(-1.07%)
Apr 01, 2004 9.409 9.439 9.315 9.351 498,058 -0.03(-0.31%)
Mar 31, 2004 9.345 9.427 8.974 9.380 528,496 +0.00(+0.00%)
Mar 30, 2004 9.315 9.386 9.309 9.380 500,098 +0.00(+0.00%)
Mar 29, 2004 9.198 9.380 9.145 9.380 753,294 +0.21(+2.31%)
Mar 26, 2004 9.115 9.215 9.080 9.168 599,744 -0.01(-0.06%)
Mar 25, 2004 9.062 9.174 9.039 9.174 394,161 +0.15(+1.63%)
Mar 24, 2004 9.045 9.209 8.945 9.027 1,081,818 -0.01(-0.13%)
Mar 23, 2004 8.909 9.127 8.857 9.039 826,413 +0.21(+2.33%)
Mar 22, 2004 8.915 9.015 8.833 8.833 495,337 -0.08(-0.86%)
Mar 19, 2004 8.968 9.009 8.792 8.909 920,787 +0.06(+0.66%)
Mar 18, 2004 8.939 9.051 8.804 8.851 659,770 -0.17(-1.89%)
Mar 17, 2004 9.045 9.056 8.868 9.021 1,116,167 +0.05(+0.59%)
Mar 16, 2004 8.939 9.056 8.915 8.968 419,498 +0.03(+0.33%)
Mar 15, 2004 8.980 9.056 8.904 8.939 422,048 -0.09(-0.98%)
Mar 12, 2004 8.933 9.045 8.845 9.027 649,567 +0.17(+1.93%)
Mar 11, 2004 8.974 9.027 8.833 8.857 663,170 -0.18(-1.95%)
Mar 10, 2004 9.186 9.186 9.004 9.033 791,213 -0.14(-1.54%)
Mar 09, 2004 9.309 9.321 9.139 9.174 612,327 -0.09(-1.02%)
Mar 08, 2004 9.321 9.380 9.256 9.268 330,225 -0.03(-0.32%)
Mar 05, 2004 9.303 9.409 9.292 9.298 265,608 -0.11(-1.19%)
Mar 04, 2004 9.303 9.409 9.298 9.409 473,572 +0.05(+0.57%)
Mar 03, 2004 9.298 9.380 9.174 9.356 339,407 +0.02(+0.19%)
Mar 02, 2004 9.380 9.398 9.309 9.339 411,165 -0.05(-0.50%)
Mar 01, 2004 9.292 9.398 9.251 9.386 314,241 +0.12(+1.33%)
Feb 27, 2004 9.233 9.327 9.215 9.262 204,562 -0.06(-0.69%)
Feb 26, 2004 9.256 9.327 9.145 9.327 310,500 +0.08(+0.83%)
Feb 25, 2004 9.262 9.262 9.156 9.251 550,091 -0.01(-0.06%)
Feb 24, 2004 9.145 9.262 8.962 9.256 412,356 +0.18(+2.01%)
Feb 23, 2004 9.242 9.245 9.062 9.074 341,958 -0.04(-0.45%)
Feb 20, 2004 9.209 9.268 9.098 9.115 307,439 -0.15(-1.59%)
Feb 19, 2004 9.362 9.398 9.233 9.262 281,252 -0.06(-0.63%)
Feb 18, 2004 9.398 9.409 9.315 9.321 275,130 -0.07(-0.75%)
Feb 17, 2004 9.339 9.409 9.280 9.392 333,626 +0.19(+2.04%)
Feb 13, 2004 9.351 9.380 9.204 9.204 300,127 -0.11(-1.20%)
Feb 12, 2004 9.362 9.392 9.251 9.315 318,322 -0.09(-1.00%)
Feb 11, 2004 9.421 9.421 9.345 9.409 686,466 +0.01(+0.13%)
Feb 10, 2004 9.368 9.409 9.233 9.398 364,573 +0.12(+1.27%)
Feb 09, 2004 9.345 9.368 9.227 9.280 169,023 -0.01(-0.06%)
Feb 06, 2004 9.192 9.321 9.115 9.286 283,803 +0.11(+1.22%)
Feb 05, 2004 9.268 9.268 9.062 9.174 389,910 -0.02(-0.26%)
Feb 04, 2004 9.339 9.392 9.192 9.198 630,182 -0.18(-1.94%)
Feb 03, 2004 9.239 9.409 9.239 9.380 741,731 -0.03(-0.31%)
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.