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, 2005 8.989 8.989 8.774 8.899 447,604 -0.09(-1.00%)
Mar 30, 2005 8.756 8.989 8.756 8.989 348,766 +0.18(+2.03%)
Mar 29, 2005 8.845 8.983 8.732 8.810 521,151 -0.06(-0.67%)
Mar 28, 2005 8.851 8.989 8.851 8.869 527,173 +0.00(+0.00%)
Mar 24, 2005 8.929 9.019 8.845 8.869 432,269 -0.05(-0.54%)
Mar 23, 2005 8.989 9.007 8.917 8.917 257,380 -0.10(-1.13%)
Mar 22, 2005 8.989 9.162 8.935 9.019 276,906 +0.00(+0.00%)
Mar 21, 2005 9.162 9.162 9.013 9.019 320,155 -0.11(-1.24%)
Mar 18, 2005 9.138 9.144 8.839 9.132 1,035,046 +0.07(+0.72%)
Mar 17, 2005 9.132 9.198 9.060 9.066 438,369 -0.02(-0.26%)
Mar 16, 2005 8.989 9.132 8.917 9.090 527,152 +0.10(+1.13%)
Mar 15, 2005 9.066 9.114 8.959 8.989 202,706 -0.03(-0.33%)
Mar 14, 2005 8.989 9.078 8.965 9.019 226,333 +0.00(+0.00%)
Mar 11, 2005 9.013 9.048 8.935 9.019 365,854 +0.04(+0.47%)
Mar 10, 2005 9.019 9.138 8.965 8.977 313,423 -0.05(-0.60%)
Mar 09, 2005 9.395 9.395 9.025 9.031 295,355 -0.13(-1.37%)
Mar 08, 2005 9.108 9.269 9.072 9.156 612,666 +0.01(+0.07%)
Mar 07, 2005 9.371 9.383 9.150 9.150 618,734 -0.19(-2.05%)
Mar 04, 2005 9.090 9.377 9.066 9.341 597,979 +0.17(+1.89%)
Mar 03, 2005 9.108 9.275 9.108 9.168 394,574 +0.05(+0.59%)
Mar 02, 2005 9.138 9.252 9.048 9.114 522,440 -0.01(-0.07%)
Mar 01, 2005 9.025 9.186 9.025 9.120 238,097 +0.05(+0.59%)
Feb 28, 2005 9.054 9.102 8.959 9.066 282,104 -0.04(-0.39%)
Feb 25, 2005 9.102 9.156 8.959 9.102 310,138 +0.06(+0.66%)
Feb 24, 2005 8.869 9.102 8.792 9.042 561,890 +0.19(+2.16%)
Feb 23, 2005 9.025 9.048 8.851 8.851 441,481 -0.11(-1.20%)
Feb 22, 2005 8.989 8.989 8.893 8.959 791,080 -0.08(-0.86%)
Feb 18, 2005 9.168 9.174 8.983 9.036 241,308 -0.04(-0.46%)
Feb 17, 2005 9.204 9.329 9.072 9.078 320,746 -0.19(-2.03%)
Feb 16, 2005 9.252 9.287 9.114 9.266 199,627 +0.10(+1.14%)
Feb 15, 2005 9.311 9.341 9.132 9.162 527,108 -0.06(-0.65%)
Feb 14, 2005 9.257 9.269 9.132 9.222 368,826 -0.07(-0.71%)
Feb 11, 2005 9.263 9.341 9.144 9.287 358,976 +0.00(+0.00%)
Feb 10, 2005 9.467 9.467 9.269 9.287 522,412 -0.06(-0.64%)
Feb 09, 2005 9.580 9.616 9.347 9.347 287,285 -0.22(-2.25%)
Feb 08, 2005 9.568 9.616 9.526 9.562 470,210 -0.02(-0.25%)
Feb 07, 2005 9.556 9.604 9.455 9.586 229,005 +0.04(+0.38%)
Feb 04, 2005 9.443 9.556 9.371 9.550 237,475 +0.07(+0.69%)
Feb 03, 2005 9.383 9.484 9.383 9.484 213,029 +0.02(+0.19%)
Feb 02, 2005 9.490 9.496 9.329 9.467 288,629 -0.01(-0.06%)
Feb 01, 2005 9.556 9.556 9.335 9.472 323,944 -0.08(-0.81%)
Jan 31, 2005 9.443 9.556 9.365 9.550 506,487 +0.17(+1.85%)
Jan 28, 2005 9.252 9.449 9.072 9.377 762,921 +0.19(+2.01%)
Jan 27, 2005 9.263 9.353 9.102 9.192 486,824 -0.33(-3.45%)
Jan 26, 2005 9.281 9.526 9.174 9.520 427,700 +0.32(+3.44%)
Jan 25, 2005 9.108 9.341 9.007 9.204 608,447 +0.22(+2.46%)
Jan 24, 2005 9.108 9.138 8.965 8.983 351,413 -0.08(-0.92%)
Jan 21, 2005 9.353 9.353 9.013 9.066 227,344 -0.15(-1.62%)
Jan 20, 2005 9.317 9.323 9.186 9.216 260,040 -0.08(-0.84%)
Jan 19, 2005 9.347 9.425 9.102 9.293 477,983 -0.02(-0.19%)
Jan 18, 2005 9.174 9.335 9.100 9.311 392,179 +0.10(+1.04%)
Jan 14, 2005 9.168 9.228 9.090 9.216 279,494 +0.08(+0.85%)
Jan 13, 2005 9.204 9.287 9.090 9.138 357,623 -0.20(-2.17%)
Jan 12, 2005 9.228 9.353 9.048 9.341 369,499 +0.11(+1.23%)
Jan 11, 2005 9.287 9.353 9.216 9.228 233,506 -0.11(-1.15%)
Jan 10, 2005 9.371 9.425 9.257 9.335 304,791 +0.04(+0.39%)
Jan 07, 2005 9.431 9.431 9.257 9.299 374,415 -0.06(-0.64%)
Jan 06, 2005 9.472 9.502 9.287 9.359 351,296 -0.04(-0.38%)
Jan 05, 2005 9.556 9.610 9.383 9.395 353,565 -0.17(-1.75%)
Jan 04, 2005 9.705 9.747 9.550 9.562 236,841 -0.09(-0.93%)
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.