Skip to main content

Brookline Bancorp (NQ: BRKL )

9.960 +0.210 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.126 9.281 9.078 9.084 320,053 -0.09(-0.98%)
May 27, 2005 9.234 9.335 9.144 9.174 202,877 -0.11(-1.22%)
May 26, 2005 9.126 9.311 9.126 9.287 281,458 +0.14(+1.57%)
May 25, 2005 9.305 9.305 9.096 9.144 160,775 -0.11(-1.16%)
May 24, 2005 9.168 9.311 9.150 9.252 334,362 +0.04(+0.39%)
May 23, 2005 9.222 9.377 9.186 9.216 230,242 -0.01(-0.06%)
May 20, 2005 9.347 9.347 9.186 9.222 181,525 -0.10(-1.09%)
May 19, 2005 9.287 9.365 9.204 9.323 176,029 -0.05(-0.51%)
May 18, 2005 9.162 9.377 9.162 9.371 389,279 +0.19(+2.08%)
May 17, 2005 9.025 9.210 8.959 9.180 243,392 +0.08(+0.85%)
May 16, 2005 8.875 9.126 8.875 9.102 275,956 +0.14(+1.60%)
May 13, 2005 9.066 9.066 8.911 8.959 270,781 -0.05(-0.53%)
May 12, 2005 9.180 9.186 8.971 9.007 300,659 -0.15(-1.63%)
May 11, 2005 9.025 9.174 8.959 9.156 302,632 +0.07(+0.72%)
May 10, 2005 9.126 9.126 9.019 9.090 189,833 -0.02(-0.20%)
May 09, 2005 9.054 9.150 9.013 9.108 166,149 +0.01(+0.16%)
May 06, 2005 9.257 9.257 9.007 9.093 183,745 -0.11(-1.20%)
May 05, 2005 9.084 9.252 9.054 9.204 202,723 +0.07(+0.78%)
May 04, 2005 8.959 9.174 8.959 9.132 313,220 +0.17(+1.90%)
May 03, 2005 9.174 9.174 8.935 8.962 390,775 -0.23(-2.50%)
May 02, 2005 8.959 9.192 8.911 9.192 328,262 +0.25(+2.81%)
Apr 29, 2005 8.905 8.983 8.833 8.941 245,075 +0.01(+0.13%)
Apr 28, 2005 8.947 9.001 8.869 8.929 363,212 -0.07(-0.73%)
Apr 27, 2005 8.959 9.198 8.821 8.995 239,476 +0.08(+0.87%)
Apr 26, 2005 8.995 9.019 8.833 8.917 402,277 -0.06(-0.67%)
Apr 25, 2005 8.923 9.064 8.863 8.977 395,883 +0.02(+0.20%)
Apr 22, 2005 8.941 9.114 8.869 8.959 466,626 +0.04(+0.47%)
Apr 21, 2005 8.756 9.072 8.732 8.917 545,879 +0.16(+1.84%)
Apr 20, 2005 8.827 8.875 8.660 8.756 497,208 +0.01(+0.07%)
Apr 19, 2005 8.756 8.816 8.715 8.750 268,598 +0.02(+0.21%)
Apr 18, 2005 8.523 8.804 8.445 8.732 395,992 +0.19(+2.20%)
Apr 15, 2005 8.720 8.726 8.469 8.544 413,460 -0.12(-1.34%)
Apr 14, 2005 8.720 8.792 8.624 8.660 322,281 +0.02(+0.28%)
Apr 13, 2005 8.863 8.869 8.630 8.636 206,616 -0.21(-2.36%)
Apr 12, 2005 8.672 8.917 8.589 8.845 353,970 +0.10(+1.09%)
Apr 11, 2005 8.792 8.881 8.696 8.750 252,126 -0.07(-0.81%)
Apr 08, 2005 8.935 8.971 8.792 8.821 233,817 -0.10(-1.14%)
Apr 07, 2005 8.965 8.989 8.845 8.923 208,270 -0.02(-0.20%)
Apr 06, 2005 8.899 9.054 8.857 8.941 466,394 +0.10(+1.08%)
Apr 05, 2005 8.816 8.923 8.786 8.845 597,095 +0.10(+1.09%)
Apr 04, 2005 8.774 8.875 8.624 8.750 395,146 +0.04(+0.48%)
Apr 01, 2005 8.881 8.959 8.666 8.708 440,552 -0.19(-2.15%)
Mar 31, 2005 8.989 8.989 8.774 8.899 447,604 -0.09(-1.00%)
Mar 30, 2005 8.756 8.989 8.756 8.989 348,766 +0.18(+2.03%)
Mar 29, 2005 8.845 8.983 8.732 8.810 521,151 -0.06(-0.67%)
Mar 28, 2005 8.851 8.989 8.851 8.869 527,173 +0.00(+0.00%)
Mar 24, 2005 8.929 9.019 8.845 8.869 432,269 -0.05(-0.54%)
Mar 23, 2005 8.989 9.007 8.917 8.917 257,380 -0.10(-1.13%)
Mar 22, 2005 8.989 9.162 8.935 9.019 276,906 +0.00(+0.00%)
Mar 21, 2005 9.162 9.162 9.013 9.019 320,155 -0.11(-1.24%)
Mar 18, 2005 9.138 9.144 8.839 9.132 1,035,046 +0.07(+0.72%)
Mar 17, 2005 9.132 9.198 9.060 9.066 438,369 -0.02(-0.26%)
Mar 16, 2005 8.989 9.132 8.917 9.090 527,152 +0.10(+1.13%)
Mar 15, 2005 9.066 9.114 8.959 8.989 202,706 -0.03(-0.33%)
Mar 14, 2005 8.989 9.078 8.965 9.019 226,333 +0.00(+0.00%)
Mar 11, 2005 9.013 9.048 8.935 9.019 365,854 +0.04(+0.47%)
Mar 10, 2005 9.019 9.138 8.965 8.977 313,423 -0.05(-0.60%)
Mar 09, 2005 9.395 9.395 9.025 9.031 295,355 -0.13(-1.37%)
Mar 08, 2005 9.108 9.269 9.072 9.156 612,666 +0.01(+0.07%)
Mar 07, 2005 9.371 9.383 9.150 9.150 618,734 -0.19(-2.05%)
Mar 04, 2005 9.090 9.377 9.066 9.341 597,979 +0.17(+1.89%)
Mar 03, 2005 9.108 9.275 9.108 9.168 394,574 +0.05(+0.59%)
Mar 02, 2005 9.138 9.252 9.048 9.114 522,440 -0.01(-0.07%)
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.