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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.487 9.571 9.111 9.523 520,543 +0.00(+0.00%)
Mar 30, 2004 9.458 9.529 9.452 9.523 492,573 +0.00(+0.00%)
Mar 29, 2004 9.338 9.523 9.284 9.523 741,958 +0.21(+2.31%)
Mar 26, 2004 9.255 9.356 9.219 9.308 590,719 -0.01(-0.06%)
Mar 25, 2004 9.201 9.314 9.177 9.314 388,230 +0.15(+1.63%)
Mar 24, 2004 9.183 9.350 9.081 9.165 1,065,539 -0.01(-0.13%)
Mar 23, 2004 9.046 9.267 8.992 9.177 813,976 +0.21(+2.33%)
Mar 22, 2004 9.052 9.153 8.968 8.968 487,883 -0.08(-0.86%)
Mar 19, 2004 9.105 9.147 8.926 9.046 906,930 +0.06(+0.66%)
Mar 18, 2004 9.075 9.189 8.938 8.986 649,841 -0.17(-1.89%)
Mar 17, 2004 9.183 9.195 9.004 9.159 1,099,370 +0.05(+0.59%)
Mar 16, 2004 9.075 9.195 9.052 9.105 413,185 +0.03(+0.33%)
Mar 15, 2004 9.117 9.195 9.040 9.075 415,697 -0.09(-0.98%)
Mar 12, 2004 9.069 9.183 8.980 9.165 639,792 +0.17(+1.93%)
Mar 11, 2004 9.111 9.165 8.968 8.992 653,191 -0.18(-1.95%)
Mar 10, 2004 9.326 9.326 9.141 9.171 779,307 -0.14(-1.54%)
Mar 09, 2004 9.452 9.464 9.278 9.314 603,113 -0.10(-1.02%)
Mar 08, 2004 9.464 9.523 9.398 9.410 325,255 -0.03(-0.32%)
Mar 05, 2004 9.446 9.553 9.434 9.440 261,611 -0.11(-1.19%)
Mar 04, 2004 9.446 9.553 9.440 9.553 466,445 +0.05(+0.57%)
Mar 03, 2004 9.440 9.523 9.314 9.499 334,299 +0.02(+0.19%)
Mar 02, 2004 9.523 9.541 9.452 9.481 404,978 -0.05(-0.50%)
Mar 01, 2004 9.434 9.541 9.392 9.529 309,512 +0.13(+1.33%)
Feb 27, 2004 9.374 9.470 9.356 9.404 201,484 -0.07(-0.69%)
Feb 26, 2004 9.398 9.470 9.284 9.470 305,827 +0.08(+0.83%)
Feb 25, 2004 9.404 9.404 9.296 9.392 541,813 -0.01(-0.06%)
Feb 24, 2004 9.284 9.404 9.099 9.398 406,150 +0.19(+2.01%)
Feb 23, 2004 9.383 9.386 9.201 9.213 336,812 -0.04(-0.45%)
Feb 20, 2004 9.350 9.410 9.237 9.255 302,812 -0.15(-1.59%)
Feb 19, 2004 9.505 9.541 9.374 9.404 277,020 -0.06(-0.63%)
Feb 18, 2004 9.541 9.553 9.458 9.464 270,990 -0.07(-0.75%)
Feb 17, 2004 9.481 9.553 9.422 9.535 328,605 +0.19(+2.04%)
Feb 13, 2004 9.493 9.523 9.344 9.344 295,610 -0.11(-1.20%)
Feb 12, 2004 9.505 9.535 9.392 9.458 313,531 -0.10(-1.00%)
Feb 11, 2004 9.565 9.565 9.487 9.553 676,136 +0.01(+0.13%)
Feb 10, 2004 9.511 9.553 9.374 9.541 359,087 +0.12(+1.27%)
Feb 09, 2004 9.487 9.511 9.368 9.422 166,480 -0.01(-0.06%)
Feb 06, 2004 9.332 9.464 9.255 9.428 279,532 +0.11(+1.22%)
Feb 05, 2004 9.410 9.410 9.201 9.314 384,042 -0.02(-0.26%)
Feb 04, 2004 9.481 9.535 9.332 9.338 620,699 -0.19(-1.94%)
Feb 03, 2004 9.380 9.553 9.380 9.523 730,569 -0.03(-0.31%)
Feb 02, 2004 9.505 9.553 9.422 9.553 545,330 +0.08(+0.88%)
Jan 30, 2004 9.314 9.505 9.219 9.470 597,921 +0.14(+1.47%)
Jan 29, 2004 9.475 9.493 9.231 9.332 386,722 -0.04(-0.38%)
Jan 28, 2004 9.553 9.553 9.272 9.368 541,813 -0.21(-2.24%)
Jan 27, 2004 9.464 9.583 9.374 9.583 717,170 +0.10(+1.01%)
Jan 26, 2004 9.308 9.523 9.296 9.487 1,347,583 +0.13(+1.34%)
Jan 23, 2004 9.201 9.398 9.201 9.362 724,204 +0.17(+1.82%)
Jan 22, 2004 9.314 9.362 9.177 9.195 498,267 -0.12(-1.28%)
Jan 21, 2004 9.296 9.380 9.243 9.314 705,446 -0.05(-0.57%)
Jan 20, 2004 8.956 9.368 8.890 9.368 1,234,698 +0.41(+4.60%)
Jan 16, 2004 8.992 9.213 8.896 8.956 1,064,031 -0.03(-0.33%)
Jan 15, 2004 8.861 9.081 8.849 8.986 707,834 +0.07(+0.74%)
Jan 14, 2004 8.866 8.920 8.783 8.920 715,274 +0.09(+1.01%)
Jan 13, 2004 8.962 8.986 8.783 8.831 555,704 -0.05(-0.60%)
Jan 12, 2004 8.920 8.986 8.783 8.884 445,091 +0.02(+0.20%)
Jan 09, 2004 8.866 8.971 8.837 8.866 480,279 -0.02(-0.20%)
Jan 08, 2004 8.956 9.046 8.878 8.884 352,180 +0.02(+0.20%)
Jan 07, 2004 8.837 8.986 8.807 8.866 517,514 +0.03(+0.34%)
Jan 06, 2004 8.962 8.980 8.813 8.837 636,945 -0.13(-1.40%)
Jan 05, 2004 9.284 9.284 8.849 8.962 1,407,878 -0.30(-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.