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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 9.556 9.662 9.533 9.598 276,661 +0.04(+0.43%)
Dec 30, 2004 9.527 9.674 9.527 9.556 423,579 +0.02(+0.18%)
Dec 29, 2004 9.539 9.621 9.521 9.539 161,201 -0.08(-0.86%)
Dec 28, 2004 9.556 9.621 9.509 9.621 196,230 +0.09(+0.99%)
Dec 27, 2004 9.480 9.545 9.456 9.527 201,671 +0.05(+0.50%)
Dec 23, 2004 9.550 9.550 9.474 9.480 139,435 -0.02(-0.19%)
Dec 22, 2004 9.368 9.539 9.368 9.498 222,757 +0.11(+1.13%)
Dec 21, 2004 9.456 9.486 9.362 9.392 206,263 -0.01(-0.13%)
Dec 20, 2004 9.415 9.556 9.339 9.403 234,490 -0.08(-0.81%)
Dec 17, 2004 9.550 9.556 9.415 9.480 256,766 -0.05(-0.49%)
Dec 16, 2004 9.539 9.615 9.410 9.527 273,430 -0.07(-0.74%)
Dec 15, 2004 9.427 9.609 9.415 9.598 590,562 +0.08(+0.87%)
Dec 14, 2004 9.550 9.550 9.439 9.515 185,687 -0.02(-0.25%)
Dec 13, 2004 9.492 9.550 9.292 9.539 199,461 +0.06(+0.62%)
Dec 10, 2004 9.409 9.480 9.298 9.480 200,991 +0.08(+0.81%)
Dec 09, 2004 9.298 9.433 9.233 9.403 193,509 +0.02(+0.25%)
Dec 08, 2004 9.209 9.409 9.209 9.380 239,421 +0.15(+1.59%)
Dec 07, 2004 9.351 9.403 9.204 9.233 263,057 -0.12(-1.26%)
Dec 06, 2004 9.445 9.527 9.333 9.351 313,560 -0.16(-1.73%)
Dec 03, 2004 9.609 9.609 9.450 9.515 174,464 +0.00(+0.00%)
Dec 02, 2004 9.533 9.609 9.498 9.515 307,609 -0.09(-0.98%)
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.