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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2004 9.007 9.230 8.995 9.118 304,984 +0.10(+1.11%)
Dec 31, 2003 9.289 9.295 9.018 9.018 789,931 -0.27(-2.91%)
Dec 30, 2003 9.165 9.289 9.159 9.289 440,732 +0.11(+1.22%)
Dec 29, 2003 8.989 9.177 8.989 9.177 545,085 +0.19(+2.09%)
Dec 26, 2003 8.936 9.012 8.930 8.989 129,583 +0.06(+0.66%)
Dec 24, 2003 8.989 9.001 8.848 8.930 202,728 -0.11(-1.17%)
Dec 23, 2003 8.854 9.036 8.824 9.036 591,316 +0.15(+1.65%)
Dec 22, 2003 8.777 8.913 8.771 8.889 432,293 +0.06(+0.67%)
Dec 19, 2003 8.701 8.839 8.689 8.830 553,011 +0.04(+0.47%)
Dec 18, 2003 8.777 8.818 8.677 8.789 314,020 -0.01(-0.13%)
Dec 17, 2003 8.824 8.877 8.672 8.801 373,384 -0.11(-1.19%)
Dec 16, 2003 8.701 8.907 8.677 8.907 472,615 +0.24(+2.78%)
Dec 15, 2003 9.018 9.018 8.624 8.666 515,939 -0.12(-1.40%)
Dec 12, 2003 8.895 8.895 8.695 8.789 350,839 -0.08(-0.93%)
Dec 11, 2003 8.677 8.907 8.672 8.871 437,150 +0.20(+2.31%)
Dec 10, 2003 8.672 8.771 8.642 8.672 398,980 +0.00(+0.00%)
Dec 09, 2003 8.754 8.818 8.648 8.672 681,826 -0.07(-0.81%)
Dec 08, 2003 8.677 8.848 8.672 8.742 384,532 -0.01(-0.07%)
Dec 05, 2003 8.760 8.777 8.677 8.748 352,412 -0.01(-0.13%)
Dec 04, 2003 8.707 8.807 8.672 8.760 584,459 +0.04(+0.40%)
Dec 03, 2003 8.789 8.836 8.660 8.724 434,515 -0.02(-0.20%)
Dec 02, 2003 8.848 8.901 8.724 8.742 601,722 -0.08(-0.87%)
Dec 01, 2003 8.907 8.948 8.783 8.818 466,263 -0.01(-0.13%)
Nov 28, 2003 8.871 8.918 8.830 8.830 217,644 +0.01(+0.13%)
Nov 26, 2003 8.877 8.901 8.789 8.818 360,983 -0.05(-0.53%)
Nov 25, 2003 8.877 8.877 8.818 8.866 319,670 +0.00(+0.00%)
Nov 24, 2003 8.818 8.907 8.760 8.866 365,797 +0.08(+0.87%)
Nov 21, 2003 8.848 8.813 8.730 8.789 468,536 -0.06(-0.66%)
Nov 20, 2003 8.935 8.936 8.677 8.848 601,222 -0.08(-0.86%)
Nov 19, 2003 8.760 8.942 8.677 8.924 484,711 +0.24(+2.71%)
Nov 18, 2003 8.918 8.942 8.642 8.689 443,266 -0.14(-1.53%)
Nov 17, 2003 8.730 8.824 8.542 8.824 310,403 +0.06(+0.74%)
Nov 14, 2003 8.836 8.918 8.760 8.760 282,871 -0.04(-0.47%)
Nov 13, 2003 8.848 8.907 8.760 8.801 252,638 -0.09(-1.06%)
Nov 12, 2003 8.901 8.954 8.760 8.895 260,049 +0.14(+1.54%)
Nov 11, 2003 8.866 8.866 8.730 8.760 134,182 -0.03(-0.33%)
Nov 10, 2003 8.913 8.971 8.789 8.789 366,779 -0.09(-1.06%)
Nov 07, 2003 9.060 9.083 8.830 8.883 290,327 -0.14(-1.50%)
Nov 06, 2003 8.995 9.060 8.848 9.018 388,318 +0.06(+0.72%)
Nov 05, 2003 9.060 9.130 8.871 8.954 350,999 +0.03(+0.33%)
Nov 04, 2003 8.971 9.083 8.818 8.924 367,622 +0.01(+0.07%)
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.