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

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Aug 02, 2004 8.374 8.468 8.280 8.451 355,561 +0.09(+1.05%)
Jul 30, 2004 8.515 8.515 8.357 8.363 161,541 -0.15(-1.80%)
Jul 29, 2004 8.557 8.568 8.351 8.515 217,656 +0.03(+0.35%)
Jul 28, 2004 8.468 8.562 8.351 8.486 321,892 -0.14(-1.57%)
Jul 27, 2004 8.433 8.627 8.380 8.621 261,697 +0.23(+2.73%)
Jul 26, 2004 8.415 8.468 8.351 8.392 439,053 -0.04(-0.42%)
Jul 23, 2004 8.468 8.580 8.386 8.427 389,400 -0.02(-0.28%)
Jul 22, 2004 8.615 8.762 8.415 8.451 377,157 -0.08(-0.96%)
Jul 21, 2004 8.715 8.757 8.521 8.533 609,437 -0.16(-1.83%)
Jul 20, 2004 8.833 8.839 8.638 8.692 459,798 -0.02(-0.27%)
Jul 19, 2004 8.792 8.833 8.704 8.715 327,164 -0.08(-0.87%)
Jul 16, 2004 8.851 8.886 8.727 8.792 357,092 -0.02(-0.20%)
Jul 15, 2004 8.874 8.898 8.715 8.809 288,224 +0.00(+0.00%)
Jul 14, 2004 8.892 8.968 8.804 8.809 380,728 -0.10(-1.12%)
Jul 13, 2004 8.951 9.021 8.880 8.909 516,933 -0.01(-0.07%)
Jul 12, 2004 8.833 9.004 8.786 8.915 436,502 +0.07(+0.80%)
Jul 09, 2004 8.633 8.851 8.539 8.845 534,107 +0.22(+2.59%)
Jul 08, 2004 8.545 8.786 8.539 8.621 458,608 +0.01(+0.14%)
Jul 07, 2004 8.657 8.798 8.562 8.610 472,551 -0.08(-0.95%)
Jul 06, 2004 8.592 8.786 8.557 8.692 367,124 +0.03(+0.34%)
Jul 02, 2004 8.539 8.692 8.527 8.662 191,639 +0.12(+1.45%)
Jul 01, 2004 8.668 8.815 8.515 8.539 416,607 -0.09(-1.02%)
Jun 30, 2004 8.745 8.809 8.568 8.627 546,690 -0.02(-0.20%)
Jun 29, 2004 8.592 8.786 8.592 8.645 463,709 -0.01(-0.14%)
Jun 28, 2004 8.610 8.762 8.568 8.657 531,046 -0.05(-0.54%)
Jun 25, 2004 8.521 8.704 8.468 8.704 781,521 +0.11(+1.27%)
Jun 24, 2004 8.351 8.639 8.351 8.595 263,227 +0.11(+1.28%)
Jun 23, 2004 8.345 8.504 8.345 8.486 415,927 +0.09(+1.12%)
Jun 22, 2004 8.474 8.586 8.321 8.392 530,876 -0.10(-1.18%)
Jun 21, 2004 8.463 8.645 8.386 8.492 393,821 +0.01(+0.14%)
Jun 18, 2004 8.251 8.480 8.210 8.480 652,968 +0.16(+1.98%)
Jun 17, 2004 8.515 8.527 8.257 8.316 652,798 -0.18(-2.08%)
Jun 16, 2004 8.474 8.545 8.363 8.492 691,908 +0.15(+1.76%)
Jun 15, 2004 8.251 8.345 8.180 8.345 488,535 +0.15(+1.87%)
Jun 14, 2004 8.192 8.345 8.157 8.192 577,128 -0.13(-1.55%)
Jun 10, 2004 8.268 8.421 8.239 8.321 319,682 +0.07(+0.86%)
Jun 09, 2004 8.357 8.463 8.227 8.251 168,683 -0.16(-1.96%)
Jun 08, 2004 8.463 8.463 8.321 8.415 224,627 -0.02(-0.28%)
Jun 07, 2004 8.421 8.451 8.304 8.439 197,590 +0.11(+1.27%)
Jun 04, 2004 8.274 8.451 8.192 8.333 514,382 +0.16(+2.02%)
Jun 03, 2004 8.439 8.439 8.157 8.168 379,367 -0.30(-3.54%)
Jun 02, 2004 8.533 8.580 8.327 8.468 299,957 -0.01(-0.14%)
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.