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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 9.443 9.556 9.365 9.550 506,487 +0.17(+1.85%)
Jan 28, 2005 9.252 9.449 9.072 9.377 762,921 +0.19(+2.01%)
Jan 27, 2005 9.263 9.353 9.102 9.192 486,824 -0.33(-3.45%)
Jan 26, 2005 9.281 9.526 9.174 9.520 427,700 +0.32(+3.44%)
Jan 25, 2005 9.108 9.341 9.007 9.204 608,447 +0.22(+2.46%)
Jan 24, 2005 9.108 9.138 8.965 8.983 351,413 -0.08(-0.92%)
Jan 21, 2005 9.353 9.353 9.013 9.066 227,344 -0.15(-1.62%)
Jan 20, 2005 9.317 9.323 9.186 9.216 260,040 -0.08(-0.84%)
Jan 19, 2005 9.347 9.425 9.102 9.293 477,983 -0.02(-0.19%)
Jan 18, 2005 9.174 9.335 9.100 9.311 392,179 +0.10(+1.04%)
Jan 14, 2005 9.168 9.228 9.090 9.216 279,494 +0.08(+0.85%)
Jan 13, 2005 9.204 9.287 9.090 9.138 357,623 -0.20(-2.17%)
Jan 12, 2005 9.228 9.353 9.048 9.341 369,499 +0.11(+1.23%)
Jan 11, 2005 9.287 9.353 9.216 9.228 233,506 -0.11(-1.15%)
Jan 10, 2005 9.371 9.425 9.257 9.335 304,791 +0.04(+0.39%)
Jan 07, 2005 9.431 9.431 9.257 9.299 374,415 -0.06(-0.64%)
Jan 06, 2005 9.472 9.502 9.287 9.359 351,296 -0.04(-0.38%)
Jan 05, 2005 9.556 9.610 9.383 9.395 353,565 -0.17(-1.75%)
Jan 04, 2005 9.705 9.747 9.550 9.562 236,841 -0.09(-0.93%)
Jan 03, 2005 9.741 9.753 9.646 9.652 447,236 -0.10(-0.98%)
Dec 31, 2004 9.705 9.813 9.682 9.747 272,412 +0.04(+0.43%)
Dec 30, 2004 9.676 9.825 9.676 9.705 417,073 +0.02(+0.18%)
Dec 29, 2004 9.688 9.771 9.670 9.688 158,725 -0.08(-0.86%)
Dec 28, 2004 9.705 9.771 9.658 9.771 193,216 +0.10(+0.99%)
Dec 27, 2004 9.628 9.693 9.604 9.676 198,574 +0.05(+0.50%)
Dec 23, 2004 9.699 9.699 9.622 9.628 137,294 -0.02(-0.19%)
Dec 22, 2004 9.514 9.688 9.514 9.646 219,336 +0.11(+1.13%)
Dec 21, 2004 9.604 9.634 9.508 9.538 203,095 -0.01(-0.13%)
Dec 20, 2004 9.562 9.705 9.484 9.550 230,889 -0.08(-0.81%)
Dec 17, 2004 9.699 9.705 9.562 9.628 252,822 -0.05(-0.49%)
Dec 16, 2004 9.688 9.765 9.557 9.676 269,231 -0.07(-0.74%)
Dec 15, 2004 9.574 9.759 9.562 9.747 581,492 +0.08(+0.87%)
Dec 14, 2004 9.699 9.699 9.586 9.664 182,836 -0.02(-0.25%)
Dec 13, 2004 9.640 9.699 9.437 9.688 196,398 +0.06(+0.62%)
Dec 10, 2004 9.556 9.628 9.443 9.628 197,904 +0.08(+0.81%)
Dec 09, 2004 9.443 9.580 9.377 9.550 190,537 +0.02(+0.25%)
Dec 08, 2004 9.353 9.556 9.353 9.526 235,744 +0.15(+1.59%)
Dec 07, 2004 9.496 9.550 9.347 9.377 259,017 -0.12(-1.26%)
Dec 06, 2004 9.592 9.676 9.478 9.496 308,745 -0.17(-1.73%)
Dec 03, 2004 9.759 9.759 9.598 9.664 171,785 +0.00(+0.00%)
Dec 02, 2004 9.682 9.759 9.646 9.664 302,884 -0.10(-0.98%)
Dec 01, 2004 9.676 9.771 9.628 9.759 593,212 +0.08(+0.86%)
Nov 30, 2004 9.699 9.705 9.634 9.676 301,712 +0.00(+0.00%)
Nov 29, 2004 9.532 9.676 9.532 9.676 382,750 +0.13(+1.38%)
Nov 26, 2004 9.574 9.610 9.538 9.544 74,339 +0.01(+0.06%)
Nov 24, 2004 9.604 9.616 9.526 9.538 313,768 -0.05(-0.50%)
Nov 23, 2004 9.461 9.586 9.413 9.586 302,550 +0.04(+0.44%)
Nov 22, 2004 9.401 9.544 9.353 9.544 269,231 +0.17(+1.78%)
Nov 19, 2004 9.467 9.496 9.377 9.377 273,919 -0.10(-1.07%)
Nov 18, 2004 9.550 9.550 9.443 9.478 302,717 -0.02(-0.19%)
Nov 17, 2004 9.556 9.568 9.490 9.496 840,007 +0.02(+0.25%)
Nov 16, 2004 9.467 9.526 9.443 9.472 725,316 -0.02(-0.25%)
Nov 15, 2004 9.556 9.580 9.467 9.496 421,259 -0.06(-0.62%)
Nov 12, 2004 9.556 9.556 9.383 9.556 260,859 +0.00(+0.00%)
Nov 11, 2004 9.383 9.562 9.377 9.556 206,946 +0.14(+1.52%)
Nov 10, 2004 9.395 9.461 9.329 9.413 288,485 -0.01(-0.13%)
Nov 09, 2004 9.311 9.437 9.204 9.425 440,011 +0.16(+1.74%)
Nov 08, 2004 9.317 9.317 9.174 9.263 275,091 -0.05(-0.51%)
Nov 05, 2004 9.395 9.395 9.228 9.311 289,322 +0.01(+0.06%)
Nov 04, 2004 9.204 9.357 9.192 9.305 336,371 +0.01(+0.13%)
Nov 03, 2004 9.263 9.347 9.192 9.293 254,664 +0.09(+0.97%)
Nov 02, 2004 9.311 9.317 9.126 9.204 389,614 -0.05(-0.58%)
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.