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

Brookline Bancorp (NQ: BRKL )

8.845 -0.065 (-0.73%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Apr 30, 2004 8.439 8.463 8.292 8.345 475,952 -0.01(-0.14%)
Apr 29, 2004 8.398 8.539 8.268 8.357 342,638 -0.06(-0.70%)
Apr 28, 2004 8.498 8.527 8.392 8.415 325,293 -0.20(-2.32%)
Apr 27, 2004 8.527 8.668 8.527 8.615 581,890 +0.01(+0.07%)
Apr 26, 2004 8.621 8.692 8.545 8.610 421,708 -0.02(-0.27%)
Apr 23, 2004 8.674 8.674 8.554 8.633 369,165 -0.02(-0.27%)
Apr 22, 2004 8.468 8.662 8.404 8.657 481,564 +0.27(+3.23%)
Apr 21, 2004 8.321 8.421 8.168 8.386 405,724 +0.19(+2.30%)
Apr 20, 2004 8.410 8.468 8.198 8.198 431,571 -0.11(-1.34%)
Apr 19, 2004 8.521 8.527 8.310 8.310 630,862 -0.21(-2.48%)
Apr 16, 2004 8.445 8.621 8.398 8.521 837,125 +0.18(+2.19%)
Apr 15, 2004 8.439 8.592 8.268 8.339 667,762 -0.04(-0.42%)
Apr 14, 2004 8.615 8.727 8.257 8.374 1,068,385 -0.26(-3.00%)
Apr 13, 2004 9.145 9.145 8.621 8.633 1,074,677 -0.49(-5.35%)
Apr 12, 2004 9.074 9.151 9.074 9.121 262,377 +0.05(+0.52%)
Apr 08, 2004 9.227 9.227 9.062 9.074 443,474 -0.04(-0.39%)
Apr 07, 2004 9.115 9.192 9.009 9.109 349,610 +0.06(+0.72%)
Apr 06, 2004 9.115 9.180 9.039 9.045 422,728 -0.07(-0.77%)
Apr 05, 2004 9.292 9.292 9.062 9.115 605,526 -0.14(-1.46%)
Apr 02, 2004 9.433 9.556 9.198 9.251 791,724 -0.10(-1.07%)
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.