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 (%)
May 28, 2004 8.545 8.657 8.498 8.504 286,013 -0.13(-1.50%)
May 27, 2004 8.674 8.686 8.468 8.633 220,716 +0.02(+0.27%)
May 26, 2004 8.498 8.627 8.486 8.610 188,578 +0.06(+0.69%)
May 25, 2004 8.292 8.574 8.292 8.551 353,861 +0.15(+1.82%)
May 24, 2004 8.410 8.410 8.263 8.398 289,584 +0.04(+0.42%)
May 21, 2004 8.357 8.363 8.204 8.363 225,988 +0.12(+1.43%)
May 20, 2004 8.351 8.351 8.174 8.245 262,887 -0.02(-0.21%)
May 19, 2004 8.410 8.410 8.198 8.263 423,919 -0.05(-0.64%)
May 18, 2004 8.186 8.316 8.157 8.316 258,636 +0.11(+1.36%)
May 17, 2004 8.145 8.327 8.145 8.204 305,738 -0.06(-0.71%)
May 14, 2004 8.445 8.445 8.174 8.263 336,516 -0.06(-0.71%)
May 13, 2004 8.351 8.463 8.251 8.321 364,914 +0.02(+0.28%)
May 12, 2004 8.239 8.374 8.145 8.298 432,251 +0.04(+0.50%)
May 11, 2004 8.292 8.298 8.204 8.257 523,224 +0.11(+1.37%)
May 10, 2004 8.221 8.280 8.086 8.145 597,704 -0.08(-1.00%)
May 07, 2004 8.321 8.586 8.216 8.227 444,664 -0.27(-3.18%)
May 06, 2004 8.374 8.557 8.239 8.498 385,149 +0.04(+0.49%)
May 05, 2004 8.398 8.557 8.380 8.457 332,435 +0.01(+0.14%)
May 04, 2004 8.327 8.533 8.321 8.445 339,917 +0.06(+0.77%)
May 03, 2004 8.333 8.451 8.304 8.380 1,117,528 +0.04(+0.42%)
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%)
Apr 01, 2004 9.409 9.439 9.315 9.351 498,058 -0.03(-0.31%)
Mar 31, 2004 9.345 9.427 8.974 9.380 528,496 +0.00(+0.00%)
Mar 30, 2004 9.315 9.386 9.309 9.380 500,098 +0.00(+0.00%)
Mar 29, 2004 9.198 9.380 9.145 9.380 753,294 +0.21(+2.31%)
Mar 26, 2004 9.115 9.215 9.080 9.168 599,744 -0.01(-0.06%)
Mar 25, 2004 9.062 9.174 9.039 9.174 394,161 +0.15(+1.63%)
Mar 24, 2004 9.045 9.209 8.945 9.027 1,081,818 -0.01(-0.13%)
Mar 23, 2004 8.909 9.127 8.857 9.039 826,413 +0.21(+2.33%)
Mar 22, 2004 8.915 9.015 8.833 8.833 495,337 -0.08(-0.86%)
Mar 19, 2004 8.968 9.009 8.792 8.909 920,787 +0.06(+0.66%)
Mar 18, 2004 8.939 9.051 8.804 8.851 659,770 -0.17(-1.89%)
Mar 17, 2004 9.045 9.056 8.868 9.021 1,116,167 +0.05(+0.59%)
Mar 16, 2004 8.939 9.056 8.915 8.968 419,498 +0.03(+0.33%)
Mar 15, 2004 8.980 9.056 8.904 8.939 422,048 -0.09(-0.98%)
Mar 12, 2004 8.933 9.045 8.845 9.027 649,567 +0.17(+1.93%)
Mar 11, 2004 8.974 9.027 8.833 8.857 663,170 -0.18(-1.95%)
Mar 10, 2004 9.186 9.186 9.004 9.033 791,213 -0.14(-1.54%)
Mar 09, 2004 9.309 9.321 9.139 9.174 612,327 -0.09(-1.02%)
Mar 08, 2004 9.321 9.380 9.256 9.268 330,225 -0.03(-0.32%)
Mar 05, 2004 9.303 9.409 9.292 9.298 265,608 -0.11(-1.19%)
Mar 04, 2004 9.303 9.409 9.298 9.409 473,572 +0.05(+0.57%)
Mar 03, 2004 9.298 9.380 9.174 9.356 339,407 +0.02(+0.19%)
Mar 02, 2004 9.380 9.398 9.309 9.339 411,165 -0.05(-0.50%)
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.