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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2004 8.792 8.957 8.751 8.904 489,896 +0.11(+1.27%)
Aug 30, 2004 8.898 8.898 8.745 8.792 329,885 -0.08(-0.93%)
Aug 27, 2004 8.815 8.880 8.645 8.874 268,669 +0.09(+1.07%)
Aug 26, 2004 8.580 8.786 8.574 8.780 235,680 +0.12(+1.43%)
Aug 25, 2004 8.574 8.686 8.545 8.657 343,998 +0.09(+1.03%)
Aug 24, 2004 8.586 8.592 8.468 8.568 211,364 +0.09(+1.11%)
Aug 23, 2004 8.633 8.657 8.468 8.474 381,918 -0.09(-1.03%)
Aug 20, 2004 8.633 8.668 8.557 8.562 404,024 -0.05(-0.61%)
Aug 19, 2004 8.621 8.692 8.568 8.615 281,252 -0.05(-0.61%)
Aug 18, 2004 8.533 8.698 8.510 8.668 451,126 +0.11(+1.31%)
Aug 17, 2004 8.627 8.627 8.498 8.557 323,423 -0.02(-0.27%)
Aug 16, 2004 8.463 8.586 8.415 8.580 256,936 +0.22(+2.60%)
Aug 13, 2004 8.545 8.580 8.339 8.363 172,764 -0.05(-0.63%)
Aug 12, 2004 8.415 8.498 8.368 8.415 179,566 -0.12(-1.45%)
Aug 11, 2004 8.562 8.562 8.392 8.539 463,029 -0.01(-0.14%)
Aug 10, 2004 8.339 8.557 8.280 8.551 318,832 +0.27(+3.27%)
Aug 09, 2004 8.339 8.368 8.239 8.280 269,179 -0.05(-0.64%)
Aug 06, 2004 8.298 8.410 8.233 8.333 288,224 -0.05(-0.56%)
Aug 05, 2004 8.386 8.480 8.321 8.380 234,150 -0.06(-0.70%)
Aug 04, 2004 8.498 8.562 8.310 8.439 267,138 +0.05(+0.63%)
Aug 03, 2004 8.492 8.504 8.351 8.386 215,445 -0.06(-0.77%)
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.