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 30, 2004 9.314 9.505 9.219 9.470 597,921 +0.14(+1.47%)
Jan 29, 2004 9.475 9.493 9.231 9.332 386,722 -0.04(-0.38%)
Jan 28, 2004 9.553 9.553 9.272 9.368 541,813 -0.21(-2.24%)
Jan 27, 2004 9.464 9.583 9.374 9.583 717,170 +0.10(+1.01%)
Jan 26, 2004 9.308 9.523 9.296 9.487 1,347,583 +0.13(+1.34%)
Jan 23, 2004 9.201 9.398 9.201 9.362 724,204 +0.17(+1.82%)
Jan 22, 2004 9.314 9.362 9.177 9.195 498,267 -0.12(-1.28%)
Jan 21, 2004 9.296 9.380 9.243 9.314 705,446 -0.05(-0.57%)
Jan 20, 2004 8.956 9.368 8.890 9.368 1,234,698 +0.41(+4.60%)
Jan 16, 2004 8.992 9.213 8.896 8.956 1,064,031 -0.03(-0.33%)
Jan 15, 2004 8.861 9.081 8.849 8.986 707,834 +0.07(+0.74%)
Jan 14, 2004 8.866 8.920 8.783 8.920 715,274 +0.09(+1.01%)
Jan 13, 2004 8.962 8.986 8.783 8.831 555,704 -0.05(-0.60%)
Jan 12, 2004 8.920 8.986 8.783 8.884 445,091 +0.02(+0.20%)
Jan 09, 2004 8.866 8.971 8.837 8.866 480,279 -0.02(-0.20%)
Jan 08, 2004 8.956 9.046 8.878 8.884 352,180 +0.02(+0.20%)
Jan 07, 2004 8.837 8.986 8.807 8.866 517,514 +0.03(+0.34%)
Jan 06, 2004 8.962 8.980 8.813 8.837 636,945 -0.13(-1.40%)
Jan 05, 2004 9.284 9.284 8.849 8.962 1,407,878 -0.30(-3.22%)
Jan 02, 2004 9.147 9.374 9.135 9.261 300,300 +0.10(+1.11%)
Dec 31, 2003 9.434 9.440 9.159 9.159 777,799 -0.27(-2.91%)
Dec 30, 2003 9.308 9.434 9.302 9.434 433,963 +0.11(+1.22%)
Dec 29, 2003 9.129 9.320 9.129 9.320 536,713 +0.19(+2.09%)
Dec 26, 2003 9.075 9.153 9.069 9.129 127,593 +0.06(+0.66%)
Dec 24, 2003 9.129 9.141 8.986 9.069 199,615 -0.11(-1.17%)
Dec 23, 2003 8.992 9.177 8.962 9.177 582,234 +0.15(+1.65%)
Dec 22, 2003 8.914 9.052 8.908 9.028 425,654 +0.06(+0.67%)
Dec 19, 2003 8.837 8.977 8.825 8.968 544,518 +0.04(+0.47%)
Dec 18, 2003 8.914 8.956 8.813 8.926 309,197 -0.01(-0.13%)
Dec 17, 2003 8.962 9.016 8.807 8.938 367,649 -0.11(-1.19%)
Dec 16, 2003 8.837 9.046 8.813 9.046 465,356 +0.24(+2.78%)
Dec 15, 2003 9.159 9.159 8.759 8.801 508,015 -0.13(-1.40%)
Dec 12, 2003 9.034 9.034 8.831 8.926 345,451 -0.08(-0.93%)
Dec 11, 2003 8.813 9.046 8.807 9.010 430,436 +0.20(+2.31%)
Dec 10, 2003 8.807 8.908 8.777 8.807 392,852 +0.00(+0.00%)
Dec 09, 2003 8.890 8.956 8.783 8.807 671,354 -0.07(-0.81%)
Dec 08, 2003 8.813 8.986 8.807 8.878 378,626 -0.01(-0.07%)
Dec 05, 2003 8.896 8.914 8.813 8.884 347,000 -0.01(-0.13%)
Dec 04, 2003 8.843 8.944 8.807 8.896 575,483 +0.04(+0.40%)
Dec 03, 2003 8.926 8.974 8.795 8.861 427,841 -0.02(-0.20%)
Dec 02, 2003 8.986 9.040 8.861 8.878 592,481 -0.08(-0.87%)
Dec 01, 2003 9.046 9.087 8.920 8.956 459,102 -0.01(-0.13%)
Nov 28, 2003 9.010 9.058 8.968 8.968 214,301 +0.01(+0.13%)
Nov 26, 2003 9.016 9.040 8.926 8.956 355,439 -0.05(-0.53%)
Nov 25, 2003 9.016 9.016 8.956 9.004 314,761 +0.00(+0.00%)
Nov 24, 2003 8.956 9.046 8.896 9.004 360,179 +0.08(+0.87%)
Nov 21, 2003 8.986 8.950 8.866 8.926 461,340 -0.06(-0.66%)
Nov 20, 2003 9.075 9.075 8.813 8.986 591,988 -0.08(-0.86%)
Nov 19, 2003 8.896 9.081 8.813 9.063 477,266 +0.24(+2.71%)
Nov 18, 2003 9.058 9.081 8.777 8.825 436,458 -0.14(-1.53%)
Nov 17, 2003 8.866 8.962 8.675 8.962 305,636 +0.07(+0.74%)
Nov 14, 2003 8.974 9.058 8.896 8.896 278,527 -0.04(-0.47%)
Nov 13, 2003 8.986 9.046 8.896 8.938 248,758 -0.10(-1.06%)
Nov 12, 2003 9.040 9.093 8.896 9.034 256,055 +0.14(+1.54%)
Nov 11, 2003 9.004 9.004 8.866 8.896 132,122 -0.03(-0.33%)
Nov 10, 2003 9.052 9.111 8.926 8.926 361,146 -0.10(-1.06%)
Nov 07, 2003 9.201 9.225 8.968 9.022 285,868 -0.14(-1.50%)
Nov 06, 2003 9.135 9.201 8.986 9.159 382,354 +0.07(+0.72%)
Nov 05, 2003 9.201 9.272 9.010 9.093 345,608 +0.03(+0.33%)
Nov 04, 2003 9.111 9.225 8.956 9.063 361,976 +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.