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

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 9.553 9.659 9.530 9.595 276,748 +0.04(+0.43%)
Dec 30, 2004 9.524 9.671 9.524 9.553 423,712 +0.02(+0.18%)
Dec 29, 2004 9.536 9.618 9.518 9.536 161,252 -0.08(-0.86%)
Dec 28, 2004 9.553 9.618 9.506 9.618 196,292 +0.09(+0.99%)
Dec 27, 2004 9.477 9.542 9.453 9.524 201,735 +0.05(+0.50%)
Dec 23, 2004 9.547 9.547 9.471 9.477 139,479 -0.02(-0.19%)
Dec 22, 2004 9.365 9.536 9.365 9.495 222,827 +0.11(+1.13%)
Dec 21, 2004 9.453 9.483 9.359 9.389 206,328 -0.01(-0.13%)
Dec 20, 2004 9.412 9.553 9.336 9.400 234,564 -0.08(-0.81%)
Dec 17, 2004 9.547 9.553 9.412 9.477 256,846 -0.05(-0.49%)
Dec 16, 2004 9.536 9.612 9.407 9.524 273,516 -0.07(-0.74%)
Dec 15, 2004 9.424 9.606 9.412 9.595 590,748 +0.08(+0.87%)
Dec 14, 2004 9.547 9.547 9.436 9.512 185,746 -0.02(-0.25%)
Dec 13, 2004 9.489 9.547 9.289 9.536 199,524 +0.06(+0.62%)
Dec 10, 2004 9.406 9.477 9.295 9.477 201,055 +0.08(+0.81%)
Dec 09, 2004 9.295 9.430 9.230 9.400 193,570 +0.02(+0.25%)
Dec 08, 2004 9.206 9.406 9.206 9.377 239,497 +0.15(+1.59%)
Dec 07, 2004 9.348 9.400 9.201 9.230 263,140 -0.12(-1.26%)
Dec 06, 2004 9.442 9.524 9.330 9.348 313,659 -0.16(-1.73%)
Dec 03, 2004 9.606 9.606 9.448 9.512 174,519 +0.00(+0.00%)
Dec 02, 2004 9.530 9.606 9.495 9.512 307,706 -0.09(-0.98%)
Dec 01, 2004 9.524 9.618 9.477 9.606 602,654 +0.08(+0.86%)
Nov 30, 2004 9.547 9.553 9.483 9.524 306,515 +0.00(+0.00%)
Nov 29, 2004 9.383 9.524 9.383 9.524 388,842 +0.13(+1.38%)
Nov 26, 2004 9.424 9.459 9.389 9.395 75,523 +0.01(+0.06%)
Nov 24, 2004 9.453 9.465 9.377 9.389 318,762 -0.05(-0.50%)
Nov 23, 2004 9.312 9.436 9.265 9.436 307,365 +0.04(+0.44%)
Nov 22, 2004 9.254 9.395 9.206 9.395 273,516 +0.16(+1.78%)
Nov 19, 2004 9.318 9.348 9.230 9.230 278,279 -0.10(-1.07%)
Nov 18, 2004 9.400 9.400 9.295 9.330 307,535 -0.02(-0.19%)
Nov 17, 2004 9.406 9.418 9.342 9.348 853,378 +0.02(+0.25%)
Nov 16, 2004 9.318 9.377 9.295 9.324 736,861 -0.02(-0.25%)
Nov 15, 2004 9.406 9.430 9.318 9.348 427,964 -0.06(-0.63%)
Nov 12, 2004 9.406 9.406 9.236 9.406 265,011 +0.00(+0.00%)
Nov 11, 2004 9.236 9.412 9.230 9.406 210,240 +0.14(+1.52%)
Nov 10, 2004 9.248 9.312 9.183 9.265 293,077 -0.01(-0.13%)
Nov 09, 2004 9.165 9.289 9.060 9.277 447,015 +0.16(+1.74%)
Nov 08, 2004 9.171 9.171 9.030 9.118 279,469 -0.05(-0.51%)
Nov 05, 2004 9.248 9.248 9.083 9.165 293,928 +0.01(+0.06%)
Nov 04, 2004 9.060 9.210 9.048 9.159 341,725 +0.01(+0.13%)
Nov 03, 2004 9.118 9.201 9.048 9.148 258,718 +0.09(+0.97%)
Nov 02, 2004 9.165 9.171 8.983 9.060 395,816 -0.05(-0.58%)
Nov 01, 2004 9.189 9.189 8.965 9.112 304,304 +0.01(+0.06%)
Oct 29, 2004 9.136 9.242 9.089 9.107 307,876 -0.12(-1.34%)
Oct 28, 2004 9.330 9.330 9.071 9.230 373,363 -0.06(-0.63%)
Oct 27, 2004 9.236 9.342 9.130 9.289 345,807 +0.00(+0.00%)
Oct 26, 2004 9.124 9.306 9.007 9.289 437,660 +0.18(+1.94%)
Oct 25, 2004 9.118 9.236 9.101 9.112 541,079 -0.03(-0.32%)
Oct 22, 2004 9.236 9.277 9.130 9.142 348,529 -0.16(-1.77%)
Oct 21, 2004 9.089 9.348 9.089 9.306 346,318 +0.14(+1.47%)
Oct 20, 2004 9.148 9.212 9.107 9.171 320,293 -0.03(-0.32%)
Oct 19, 2004 9.277 9.306 9.177 9.201 461,303 -0.04(-0.38%)
Oct 18, 2004 9.148 9.306 9.148 9.236 409,764 +0.02(+0.26%)
Oct 15, 2004 9.230 9.359 9.118 9.212 390,543 +0.09(+0.97%)
Oct 14, 2004 9.118 9.195 9.095 9.124 155,128 -0.02(-0.19%)
Oct 13, 2004 9.171 9.259 9.136 9.142 210,410 -0.06(-0.64%)
Oct 12, 2004 9.095 9.236 9.001 9.201 153,087 +0.05(+0.51%)
Oct 11, 2004 9.060 9.165 8.965 9.154 127,913 +0.11(+1.17%)
Oct 08, 2004 9.124 9.236 9.018 9.048 197,482 -0.12(-1.35%)
Oct 07, 2004 9.248 9.289 9.171 9.171 209,730 -0.09(-0.95%)
Oct 06, 2004 9.165 9.259 9.165 9.259 187,617 +0.09(+0.96%)
Oct 05, 2004 9.154 9.312 9.154 9.171 211,260 -0.06(-0.64%)
Oct 04, 2004 9.112 9.312 9.112 9.230 261,949 +0.02(+0.19%)
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.