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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Dec 01, 2004 9.527 9.621 9.480 9.609 602,465 +0.08(+0.86%)
Nov 30, 2004 9.550 9.556 9.486 9.527 306,418 +0.00(+0.00%)
Nov 29, 2004 9.386 9.527 9.386 9.527 388,720 +0.13(+1.38%)
Nov 26, 2004 9.427 9.462 9.392 9.398 75,499 +0.01(+0.06%)
Nov 24, 2004 9.456 9.468 9.380 9.392 318,662 -0.05(-0.50%)
Nov 23, 2004 9.315 9.439 9.268 9.439 307,269 +0.04(+0.44%)
Nov 22, 2004 9.256 9.398 9.209 9.398 273,430 +0.16(+1.78%)
Nov 19, 2004 9.321 9.351 9.233 9.233 278,191 -0.10(-1.07%)
Nov 18, 2004 9.403 9.403 9.298 9.333 307,439 -0.02(-0.19%)
Nov 17, 2004 9.409 9.421 9.345 9.351 853,109 +0.02(+0.25%)
Nov 16, 2004 9.321 9.380 9.298 9.327 736,629 -0.02(-0.25%)
Nov 15, 2004 9.409 9.433 9.321 9.351 427,830 -0.06(-0.63%)
Nov 12, 2004 9.409 9.409 9.239 9.409 264,928 +0.00(+0.00%)
Nov 11, 2004 9.239 9.415 9.233 9.409 210,174 +0.14(+1.52%)
Nov 10, 2004 9.251 9.315 9.186 9.268 292,985 -0.01(-0.13%)
Nov 09, 2004 9.168 9.292 9.062 9.280 446,875 +0.16(+1.74%)
Nov 08, 2004 9.174 9.174 9.033 9.121 279,382 -0.05(-0.51%)
Nov 05, 2004 9.251 9.251 9.086 9.168 293,835 +0.01(+0.06%)
Nov 04, 2004 9.062 9.213 9.051 9.162 341,618 +0.01(+0.13%)
Nov 03, 2004 9.121 9.204 9.051 9.151 258,636 +0.09(+0.97%)
Nov 02, 2004 9.168 9.174 8.986 9.062 395,691 -0.05(-0.58%)
Nov 01, 2004 9.192 9.192 8.968 9.115 304,208 +0.01(+0.06%)
Oct 29, 2004 9.139 9.245 9.092 9.109 307,779 -0.12(-1.34%)
Oct 28, 2004 9.333 9.333 9.074 9.233 373,246 -0.06(-0.63%)
Oct 27, 2004 9.239 9.345 9.133 9.292 345,699 +0.00(+0.00%)
Oct 26, 2004 9.127 9.309 9.009 9.292 437,522 +0.18(+1.94%)
Oct 25, 2004 9.121 9.239 9.104 9.115 540,909 -0.03(-0.32%)
Oct 22, 2004 9.239 9.280 9.133 9.145 348,419 -0.16(-1.77%)
Oct 21, 2004 9.092 9.351 9.092 9.309 346,209 +0.14(+1.47%)
Oct 20, 2004 9.151 9.215 9.109 9.174 320,192 -0.03(-0.32%)
Oct 19, 2004 9.280 9.309 9.180 9.204 461,158 -0.04(-0.38%)
Oct 18, 2004 9.151 9.309 9.151 9.239 409,635 +0.02(+0.26%)
Oct 15, 2004 9.233 9.362 9.121 9.215 390,420 +0.09(+0.97%)
Oct 14, 2004 9.121 9.198 9.098 9.127 155,079 -0.02(-0.19%)
Oct 13, 2004 9.174 9.262 9.139 9.145 210,344 -0.06(-0.64%)
Oct 12, 2004 9.098 9.239 9.004 9.204 153,039 +0.05(+0.51%)
Oct 11, 2004 9.062 9.168 8.968 9.156 127,872 +0.11(+1.17%)
Oct 08, 2004 9.127 9.239 9.021 9.051 197,420 -0.12(-1.35%)
Oct 07, 2004 9.251 9.292 9.174 9.174 209,664 -0.09(-0.95%)
Oct 06, 2004 9.168 9.262 9.168 9.262 187,558 +0.09(+0.96%)
Oct 05, 2004 9.156 9.315 9.156 9.174 211,194 -0.06(-0.64%)
Oct 04, 2004 9.115 9.315 9.115 9.233 261,867 +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.