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

Brookline Bancorp (NQ: BRKL )

8.610 -0.110 (-1.26%)
Streaming Delayed Price Updated: 2:30 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, 2005 8.980 9.080 8.951 9.080 354,679 +0.11(+1.25%)
Aug 30, 2005 9.051 9.051 8.957 8.968 303,252 -0.11(-1.23%)
Aug 29, 2005 9.056 9.115 8.998 9.080 370,474 +0.00(+0.00%)
Aug 26, 2005 9.145 9.215 9.056 9.080 218,557 -0.12(-1.28%)
Aug 25, 2005 9.204 9.262 9.145 9.198 162,762 +0.01(+0.06%)
Aug 24, 2005 9.315 9.321 9.192 9.192 255,217 -0.07(-0.76%)
Aug 23, 2005 9.339 9.351 9.245 9.262 233,556 -0.03(-0.32%)
Aug 22, 2005 9.239 9.333 9.239 9.292 512,421 +0.02(+0.19%)
Aug 19, 2005 9.262 9.333 9.262 9.274 290,404 +0.01(+0.13%)
Aug 18, 2005 9.351 9.374 9.262 9.262 420,293 -0.11(-1.13%)
Aug 17, 2005 9.398 9.456 9.351 9.368 646,300 -0.04(-0.38%)
Aug 16, 2005 9.380 9.450 9.380 9.403 409,205 -0.04(-0.37%)
Aug 15, 2005 9.504 9.580 9.386 9.439 568,300 -0.09(-0.99%)
Aug 12, 2005 9.639 9.645 9.474 9.533 239,234 -0.07(-0.73%)
Aug 11, 2005 9.351 9.615 9.351 9.603 341,327 +0.25(+2.64%)
Aug 10, 2005 9.521 9.550 9.345 9.356 286,030 -0.05(-0.56%)
Aug 09, 2005 9.498 9.539 9.386 9.409 386,859 -0.12(-1.30%)
Aug 08, 2005 9.380 9.545 9.322 9.533 536,427 +0.20(+2.14%)
Aug 05, 2005 9.462 9.462 9.298 9.333 259,566 -0.12(-1.24%)
Aug 04, 2005 9.521 9.527 9.421 9.450 397,809 -0.11(-1.17%)
Aug 03, 2005 9.498 9.609 9.439 9.562 273,988 +0.01(+0.06%)
Aug 02, 2005 9.480 9.556 9.439 9.556 252,746 +0.08(+0.81%)
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.