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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 8.983 9.136 8.936 8.942 325,147 -0.09(-0.98%)
May 27, 2005 9.089 9.189 9.001 9.030 206,106 -0.11(-1.22%)
May 26, 2005 8.983 9.165 8.983 9.142 285,938 +0.14(+1.57%)
May 25, 2005 9.159 9.159 8.954 9.001 163,334 -0.11(-1.16%)
May 24, 2005 9.024 9.165 9.007 9.107 339,684 +0.04(+0.39%)
May 23, 2005 9.077 9.230 9.042 9.071 233,907 -0.01(-0.06%)
May 20, 2005 9.201 9.201 9.042 9.077 184,414 -0.10(-1.09%)
May 19, 2005 9.142 9.218 9.060 9.177 178,831 -0.05(-0.51%)
May 18, 2005 9.018 9.230 9.018 9.224 395,476 +0.19(+2.08%)
May 17, 2005 8.883 9.065 8.818 9.036 247,267 +0.08(+0.85%)
May 16, 2005 8.736 8.983 8.736 8.960 280,349 +0.14(+1.60%)
May 13, 2005 8.924 8.924 8.771 8.818 275,091 -0.05(-0.53%)
May 12, 2005 9.036 9.042 8.830 8.866 305,445 -0.15(-1.63%)
May 11, 2005 8.883 9.030 8.819 9.012 307,449 +0.06(+0.72%)
May 10, 2005 8.983 8.983 8.877 8.948 192,854 -0.02(-0.20%)
May 09, 2005 8.913 9.007 8.871 8.965 168,794 +0.01(+0.16%)
May 06, 2005 9.112 9.112 8.866 8.951 186,669 -0.11(-1.20%)
May 05, 2005 8.942 9.107 8.913 9.060 205,950 +0.07(+0.78%)
May 04, 2005 8.818 9.030 8.818 8.989 318,206 +0.17(+1.90%)
May 03, 2005 9.030 9.030 8.795 8.821 396,995 -0.23(-2.50%)
May 02, 2005 8.818 9.048 8.771 9.048 333,487 +0.25(+2.81%)
Apr 29, 2005 8.766 8.842 8.695 8.801 248,976 +0.01(+0.13%)
Apr 28, 2005 8.807 8.860 8.730 8.789 368,993 -0.06(-0.73%)
Apr 27, 2005 8.818 9.054 8.683 8.854 243,288 +0.08(+0.87%)
Apr 26, 2005 8.854 8.877 8.695 8.777 408,680 -0.06(-0.67%)
Apr 25, 2005 8.783 8.922 8.724 8.836 402,184 +0.02(+0.20%)
Apr 22, 2005 8.801 8.971 8.730 8.818 474,054 +0.04(+0.47%)
Apr 21, 2005 8.619 8.930 8.595 8.777 554,568 +0.16(+1.84%)
Apr 20, 2005 8.689 8.736 8.525 8.619 505,122 +0.01(+0.07%)
Apr 19, 2005 8.619 8.677 8.578 8.613 272,873 +0.02(+0.21%)
Apr 18, 2005 8.389 8.666 8.313 8.595 402,295 +0.19(+2.20%)
Apr 15, 2005 8.583 8.589 8.336 8.410 420,041 -0.11(-1.34%)
Apr 14, 2005 8.583 8.654 8.489 8.525 327,411 +0.02(+0.28%)
Apr 13, 2005 8.724 8.730 8.495 8.501 209,905 -0.21(-2.36%)
Apr 12, 2005 8.536 8.777 8.454 8.707 359,604 +0.09(+1.09%)
Apr 11, 2005 8.654 8.742 8.560 8.613 256,139 -0.07(-0.81%)
Apr 08, 2005 8.795 8.830 8.654 8.683 237,539 -0.10(-1.14%)
Apr 07, 2005 8.824 8.848 8.707 8.783 211,585 -0.02(-0.20%)
Apr 06, 2005 8.760 8.913 8.719 8.801 473,818 +0.09(+1.08%)
Apr 05, 2005 8.677 8.783 8.648 8.707 606,599 +0.09(+1.09%)
Apr 04, 2005 8.636 8.736 8.489 8.613 401,436 +0.04(+0.48%)
Apr 01, 2005 8.742 8.818 8.530 8.572 447,565 -0.19(-2.15%)
Mar 31, 2005 8.848 8.848 8.636 8.760 454,729 -0.09(-1.00%)
Mar 30, 2005 8.619 8.848 8.619 8.848 354,317 +0.18(+2.03%)
Mar 29, 2005 8.707 8.842 8.595 8.672 529,446 -0.06(-0.67%)
Mar 28, 2005 8.713 8.848 8.713 8.730 535,565 +0.00(+0.00%)
Mar 24, 2005 8.789 8.877 8.707 8.730 439,150 -0.05(-0.54%)
Mar 23, 2005 8.848 8.866 8.777 8.777 261,477 -0.10(-1.13%)
Mar 22, 2005 8.848 9.018 8.795 8.877 281,313 +0.00(+0.00%)
Mar 21, 2005 9.018 9.018 8.871 8.877 325,251 -0.11(-1.24%)
Mar 18, 2005 8.995 9.001 8.701 8.989 1,051,521 +0.06(+0.72%)
Mar 17, 2005 8.989 9.054 8.918 8.924 445,347 -0.02(-0.26%)
Mar 16, 2005 8.848 8.989 8.777 8.948 535,542 +0.10(+1.13%)
Mar 15, 2005 8.924 8.971 8.818 8.848 205,933 -0.03(-0.33%)
Mar 14, 2005 8.848 8.936 8.824 8.877 229,935 +0.00(+0.00%)
Mar 11, 2005 8.871 8.907 8.795 8.877 371,677 +0.04(+0.47%)
Mar 10, 2005 8.877 8.995 8.824 8.836 318,411 -0.05(-0.60%)
Mar 09, 2005 9.248 9.248 8.883 8.889 300,056 -0.12(-1.37%)
Mar 08, 2005 8.965 9.124 8.930 9.012 622,418 +0.01(+0.07%)
Mar 07, 2005 9.224 9.236 9.007 9.007 628,582 -0.19(-2.05%)
Mar 04, 2005 8.948 9.230 8.924 9.195 607,497 +0.17(+1.89%)
Mar 03, 2005 8.965 9.130 8.965 9.024 400,854 +0.05(+0.59%)
Mar 02, 2005 8.995 9.107 8.907 8.971 530,756 -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.