Indicators

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.298	9.409	9.221	9.403	514,387	+0.17(+1.85%)
Jan 28, 2005	9.109	9.303	8.933	9.233	774,821	+0.18(+2.01%)
Jan 27, 2005	9.121	9.209	8.962	9.051	494,417	-0.32(-3.45%)
Jan 26, 2005	9.139	9.380	9.033	9.374	434,371	+0.31(+3.44%)
Jan 25, 2005	8.968	9.198	8.868	9.062	617,937	+0.22(+2.46%)
Jan 24, 2005	8.968	8.998	8.827	8.845	356,894	-0.08(-0.92%)
Jan 21, 2005	9.209	9.209	8.874	8.927	230,890	-0.15(-1.62%)
Jan 20, 2005	9.174	9.180	9.045	9.074	264,096	-0.08(-0.84%)
Jan 19, 2005	9.204	9.280	8.962	9.151	485,439	-0.02(-0.19%)
Jan 18, 2005	9.033	9.192	8.960	9.168	398,297	+0.09(+1.04%)
Jan 14, 2005	9.027	9.086	8.951	9.074	283,854	+0.08(+0.85%)
Jan 13, 2005	9.062	9.145	8.951	8.998	363,201	-0.20(-2.17%)
Jan 12, 2005	9.086	9.209	8.909	9.198	375,262	+0.11(+1.23%)
Jan 11, 2005	9.145	9.209	9.074	9.086	237,148	-0.11(-1.15%)
Jan 10, 2005	9.227	9.280	9.115	9.192	309,546	+0.04(+0.39%)
Jan 07, 2005	9.286	9.286	9.115	9.156	380,255	-0.06(-0.64%)
Jan 06, 2005	9.327	9.356	9.145	9.215	356,775	-0.04(-0.38%)
Jan 05, 2005	9.409	9.462	9.239	9.251	359,079	-0.16(-1.75%)
Jan 04, 2005	9.556	9.598	9.403	9.415	240,535	-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.