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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 8.513 8.513 8.354 8.360 161,592 -0.15(-1.80%)
Jul 29, 2004 8.554 8.566 8.348 8.513 217,724 +0.03(+0.35%)
Jul 28, 2004 8.466 8.560 8.348 8.483 321,994 -0.14(-1.57%)
Jul 27, 2004 8.430 8.624 8.378 8.619 261,779 +0.23(+2.73%)
Jul 26, 2004 8.413 8.466 8.348 8.389 439,191 -0.04(-0.42%)
Jul 23, 2004 8.466 8.577 8.383 8.425 389,522 -0.02(-0.28%)
Jul 22, 2004 8.613 8.760 8.413 8.448 377,275 -0.08(-0.96%)
Jul 21, 2004 8.713 8.754 8.519 8.530 609,628 -0.16(-1.83%)
Jul 20, 2004 8.830 8.836 8.636 8.689 459,943 -0.02(-0.27%)
Jul 19, 2004 8.789 8.830 8.701 8.713 327,267 -0.08(-0.87%)
Jul 16, 2004 8.848 8.883 8.724 8.789 357,204 -0.02(-0.20%)
Jul 15, 2004 8.871 8.895 8.713 8.807 288,314 +0.00(+0.00%)
Jul 14, 2004 8.889 8.965 8.801 8.807 380,847 -0.10(-1.12%)
Jul 13, 2004 8.948 9.018 8.877 8.907 517,095 -0.01(-0.07%)
Jul 12, 2004 8.830 9.001 8.783 8.913 436,639 +0.07(+0.80%)
Jul 09, 2004 8.630 8.848 8.536 8.842 534,275 +0.22(+2.59%)
Jul 08, 2004 8.542 8.783 8.536 8.619 458,752 +0.01(+0.14%)
Jul 07, 2004 8.654 8.795 8.560 8.607 472,700 -0.08(-0.95%)
Jul 06, 2004 8.589 8.783 8.554 8.689 367,240 +0.03(+0.34%)
Jul 02, 2004 8.536 8.689 8.525 8.660 191,699 +0.12(+1.45%)
Jul 01, 2004 8.666 8.813 8.513 8.536 416,738 -0.09(-1.02%)
Jun 30, 2004 8.742 8.807 8.566 8.624 546,862 -0.02(-0.20%)
Jun 29, 2004 8.589 8.783 8.589 8.642 463,855 -0.01(-0.14%)
Jun 28, 2004 8.607 8.760 8.566 8.654 531,213 -0.05(-0.54%)
Jun 25, 2004 8.519 8.701 8.466 8.701 781,767 +0.11(+1.27%)
Jun 24, 2004 8.348 8.636 8.348 8.592 263,310 +0.11(+1.28%)
Jun 23, 2004 8.342 8.501 8.342 8.483 416,058 +0.09(+1.12%)
Jun 22, 2004 8.472 8.583 8.319 8.389 531,043 -0.10(-1.18%)
Jun 21, 2004 8.460 8.642 8.383 8.489 393,945 +0.01(+0.14%)
Jun 18, 2004 8.248 8.477 8.207 8.477 653,173 +0.16(+1.98%)
Jun 17, 2004 8.513 8.525 8.254 8.313 653,003 -0.18(-2.08%)
Jun 16, 2004 8.472 8.542 8.360 8.489 692,126 +0.15(+1.76%)
Jun 15, 2004 8.248 8.342 8.178 8.342 488,689 +0.15(+1.87%)
Jun 14, 2004 8.189 8.342 8.154 8.189 577,310 -0.13(-1.55%)
Jun 10, 2004 8.266 8.419 8.236 8.319 319,782 +0.07(+0.86%)
Jun 09, 2004 8.354 8.460 8.225 8.248 168,736 -0.16(-1.96%)
Jun 08, 2004 8.460 8.460 8.319 8.413 224,698 -0.02(-0.28%)
Jun 07, 2004 8.418 8.448 8.301 8.436 197,653 +0.11(+1.27%)
Jun 04, 2004 8.272 8.448 8.189 8.331 514,544 +0.16(+2.02%)
Jun 03, 2004 8.436 8.436 8.154 8.166 379,487 -0.30(-3.54%)
Jun 02, 2004 8.530 8.577 8.325 8.466 300,051 -0.01(-0.14%)
Jun 01, 2004 8.507 8.542 8.331 8.477 294,778 -0.02(-0.28%)
May 28, 2004 8.542 8.654 8.495 8.501 286,103 -0.13(-1.50%)
May 27, 2004 8.672 8.683 8.466 8.630 220,786 +0.02(+0.27%)
May 26, 2004 8.496 8.624 8.483 8.607 188,637 +0.06(+0.69%)
May 25, 2004 8.289 8.572 8.289 8.548 353,972 +0.15(+1.82%)
May 24, 2004 8.407 8.407 8.260 8.395 289,675 +0.04(+0.42%)
May 21, 2004 8.354 8.360 8.201 8.360 226,059 +0.12(+1.43%)
May 20, 2004 8.348 8.348 8.172 8.242 262,970 -0.02(-0.21%)
May 19, 2004 8.407 8.407 8.195 8.260 424,052 -0.05(-0.64%)
May 18, 2004 8.184 8.313 8.154 8.313 258,718 +0.11(+1.36%)
May 17, 2004 8.142 8.325 8.142 8.201 305,835 -0.06(-0.71%)
May 14, 2004 8.442 8.442 8.172 8.260 336,622 -0.06(-0.71%)
May 13, 2004 8.348 8.460 8.248 8.319 365,028 +0.02(+0.28%)
May 12, 2004 8.236 8.372 8.142 8.295 432,387 +0.04(+0.50%)
May 11, 2004 8.289 8.295 8.201 8.254 523,389 +0.11(+1.37%)
May 10, 2004 8.219 8.278 8.084 8.142 597,892 -0.08(-1.00%)
May 07, 2004 8.319 8.583 8.213 8.225 444,804 -0.27(-3.18%)
May 06, 2004 8.372 8.554 8.236 8.495 385,270 +0.04(+0.49%)
May 05, 2004 8.395 8.554 8.378 8.454 332,540 +0.01(+0.14%)
May 04, 2004 8.325 8.530 8.319 8.442 340,024 +0.06(+0.77%)
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.