Indicators

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.171	9.359	9.077	9.324	607,247	+0.14(+1.47%)
Jan 29, 2004	9.330	9.348	9.089	9.189	392,754	-0.04(-0.38%)
Jan 28, 2004	9.406	9.406	9.130	9.224	550,264	-0.21(-2.24%)
Jan 27, 2004	9.318	9.436	9.230	9.436	728,356	+0.09(+1.01%)
Jan 26, 2004	9.165	9.377	9.154	9.342	1,368,603	+0.12(+1.34%)
Jan 23, 2004	9.060	9.254	9.060	9.218	735,500	+0.16(+1.82%)
Jan 22, 2004	9.171	9.218	9.036	9.054	506,039	-0.12(-1.28%)
Jan 21, 2004	9.154	9.236	9.101	9.171	716,449	-0.05(-0.57%)
Jan 20, 2004	8.818	9.224	8.754	9.224	1,253,957	+0.41(+4.60%)
Jan 16, 2004	8.854	9.071	8.760	8.818	1,080,628	-0.03(-0.33%)
Jan 15, 2004	8.724	8.942	8.713	8.848	718,875	+0.06(+0.74%)
Jan 14, 2004	8.730	8.783	8.648	8.783	726,431	+0.09(+1.01%)
Jan 13, 2004	8.824	8.848	8.648	8.695	564,372	-0.05(-0.60%)
Jan 12, 2004	8.783	8.848	8.648	8.748	452,033	+0.02(+0.20%)
Jan 09, 2004	8.730	8.833	8.701	8.730	487,771	-0.02(-0.20%)
Jan 08, 2004	8.818	8.907	8.742	8.748	357,673	+0.02(+0.20%)
Jan 07, 2004	8.701	8.848	8.672	8.730	525,587	+0.03(+0.34%)
Jan 06, 2004	8.824	8.842	8.677	8.701	646,880	-0.12(-1.40%)
Jan 05, 2004	9.142	9.142	8.713	8.824	1,429,838	-0.29(-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.