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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Jan 02, 2004 9.009 9.233 8.998 9.121 304,888 +0.10(+1.11%)
Dec 31, 2003 9.292 9.298 9.021 9.021 789,683 -0.27(-2.91%)
Dec 30, 2003 9.168 9.292 9.162 9.292 440,593 +0.11(+1.22%)
Dec 29, 2003 8.992 9.180 8.992 9.180 544,913 +0.19(+2.09%)
Dec 26, 2003 8.939 9.015 8.933 8.992 129,542 +0.06(+0.66%)
Dec 24, 2003 8.992 9.004 8.851 8.933 202,665 -0.11(-1.17%)
Dec 23, 2003 8.857 9.039 8.827 9.039 591,130 +0.15(+1.65%)
Dec 22, 2003 8.780 8.915 8.774 8.892 432,157 +0.06(+0.67%)
Dec 19, 2003 8.704 8.842 8.692 8.833 552,838 +0.04(+0.47%)
Dec 18, 2003 8.780 8.821 8.680 8.792 313,921 -0.01(-0.13%)
Dec 17, 2003 8.827 8.880 8.674 8.804 373,266 -0.11(-1.19%)
Dec 16, 2003 8.704 8.909 8.680 8.909 472,466 +0.24(+2.78%)
Dec 15, 2003 9.021 9.021 8.627 8.668 515,776 -0.12(-1.40%)
Dec 12, 2003 8.898 8.898 8.698 8.792 350,729 -0.08(-0.93%)
Dec 11, 2003 8.680 8.909 8.674 8.874 437,012 +0.20(+2.31%)
Dec 10, 2003 8.674 8.774 8.645 8.674 398,854 +0.00(+0.00%)
Dec 09, 2003 8.757 8.821 8.651 8.674 681,612 -0.07(-0.81%)
Dec 08, 2003 8.680 8.851 8.674 8.745 384,411 -0.01(-0.07%)
Dec 05, 2003 8.762 8.780 8.680 8.751 352,301 -0.01(-0.13%)
Dec 04, 2003 8.710 8.809 8.674 8.762 584,275 +0.04(+0.40%)
Dec 03, 2003 8.792 8.839 8.662 8.727 434,378 -0.02(-0.20%)
Dec 02, 2003 8.851 8.904 8.727 8.745 601,533 -0.08(-0.87%)
Dec 01, 2003 8.909 8.951 8.786 8.821 466,117 -0.01(-0.13%)
Nov 28, 2003 8.874 8.921 8.833 8.833 217,576 +0.01(+0.13%)
Nov 26, 2003 8.880 8.904 8.792 8.821 360,870 -0.05(-0.53%)
Nov 25, 2003 8.880 8.880 8.821 8.868 319,570 +0.00(+0.00%)
Nov 24, 2003 8.821 8.909 8.762 8.868 365,682 +0.08(+0.87%)
Nov 21, 2003 8.851 8.815 8.733 8.792 468,389 -0.06(-0.66%)
Nov 20, 2003 8.938 8.939 8.680 8.851 601,033 -0.08(-0.86%)
Nov 19, 2003 8.762 8.945 8.680 8.927 484,558 +0.24(+2.71%)
Nov 18, 2003 8.921 8.945 8.645 8.692 443,127 -0.14(-1.53%)
Nov 17, 2003 8.733 8.827 8.545 8.827 310,306 +0.06(+0.74%)
Nov 14, 2003 8.839 8.921 8.762 8.762 282,782 -0.04(-0.47%)
Nov 13, 2003 8.851 8.909 8.762 8.804 252,559 -0.09(-1.06%)
Nov 12, 2003 8.904 8.957 8.762 8.898 259,968 +0.14(+1.54%)
Nov 11, 2003 8.868 8.868 8.733 8.762 134,140 -0.03(-0.33%)
Nov 10, 2003 8.915 8.974 8.792 8.792 366,663 -0.09(-1.06%)
Nov 07, 2003 9.062 9.086 8.833 8.886 290,235 -0.14(-1.50%)
Nov 06, 2003 8.998 9.062 8.851 9.021 388,196 +0.06(+0.72%)
Nov 05, 2003 9.062 9.133 8.874 8.957 350,888 +0.03(+0.33%)
Nov 04, 2003 8.974 9.086 8.821 8.927 367,507 +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.