Indicators

Brookline Bancorp (NQ: BRKL )

8.930 +0.140 (+1.59%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.174	9.362	9.080	9.327	607,056	+0.14(+1.47%)
Jan 29, 2004	9.333	9.351	9.092	9.192	392,631	-0.04(-0.38%)
Jan 28, 2004	9.409	9.409	9.133	9.227	550,091	-0.21(-2.24%)
Jan 27, 2004	9.321	9.439	9.233	9.439	728,127	+0.09(+1.01%)
Jan 26, 2004	9.168	9.380	9.156	9.345	1,368,172	+0.12(+1.34%)
Jan 23, 2004	9.062	9.256	9.062	9.221	735,269	+0.16(+1.82%)
Jan 22, 2004	9.174	9.221	9.039	9.056	505,880	-0.12(-1.28%)
Jan 21, 2004	9.156	9.239	9.104	9.174	716,224	-0.05(-0.57%)
Jan 20, 2004	8.821	9.227	8.757	9.227	1,253,563	+0.41(+4.60%)
Jan 16, 2004	8.857	9.074	8.762	8.821	1,080,288	-0.03(-0.33%)
Jan 15, 2004	8.727	8.945	8.715	8.851	718,649	+0.06(+0.74%)
Jan 14, 2004	8.733	8.786	8.651	8.786	726,202	+0.09(+1.01%)
Jan 13, 2004	8.827	8.851	8.651	8.698	564,195	-0.05(-0.60%)
Jan 12, 2004	8.786	8.851	8.651	8.751	451,891	+0.02(+0.20%)
Jan 09, 2004	8.733	8.836	8.704	8.733	487,617	-0.02(-0.20%)
Jan 08, 2004	8.821	8.909	8.745	8.751	357,561	+0.02(+0.20%)
Jan 07, 2004	8.704	8.851	8.674	8.733	525,421	+0.03(+0.34%)
Jan 06, 2004	8.827	8.845	8.680	8.704	646,676	-0.12(-1.40%)
Jan 05, 2004	9.145	9.145	8.715	8.827	1,429,388	-0.29(-3.22%)

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.