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 (%)
Jan 31, 2005 9.298 9.409 9.221 9.403 514,387 +0.17(+1.85%)
Jan 28, 2005 9.109 9.303 8.933 9.233 774,821 +0.18(+2.01%)
Jan 27, 2005 9.121 9.209 8.962 9.051 494,417 -0.32(-3.45%)
Jan 26, 2005 9.139 9.380 9.033 9.374 434,371 +0.31(+3.44%)
Jan 25, 2005 8.968 9.198 8.868 9.062 617,937 +0.22(+2.46%)
Jan 24, 2005 8.968 8.998 8.827 8.845 356,894 -0.08(-0.92%)
Jan 21, 2005 9.209 9.209 8.874 8.927 230,890 -0.15(-1.62%)
Jan 20, 2005 9.174 9.180 9.045 9.074 264,096 -0.08(-0.84%)
Jan 19, 2005 9.204 9.280 8.962 9.151 485,439 -0.02(-0.19%)
Jan 18, 2005 9.033 9.192 8.960 9.168 398,297 +0.09(+1.04%)
Jan 14, 2005 9.027 9.086 8.951 9.074 283,854 +0.08(+0.85%)
Jan 13, 2005 9.062 9.145 8.951 8.998 363,201 -0.20(-2.17%)
Jan 12, 2005 9.086 9.209 8.909 9.198 375,262 +0.11(+1.23%)
Jan 11, 2005 9.145 9.209 9.074 9.086 237,148 -0.11(-1.15%)
Jan 10, 2005 9.227 9.280 9.115 9.192 309,546 +0.04(+0.39%)
Jan 07, 2005 9.286 9.286 9.115 9.156 380,255 -0.06(-0.64%)
Jan 06, 2005 9.327 9.356 9.145 9.215 356,775 -0.04(-0.38%)
Jan 05, 2005 9.409 9.462 9.239 9.251 359,079 -0.16(-1.75%)
Jan 04, 2005 9.556 9.598 9.403 9.415 240,535 -0.09(-0.93%)
Jan 03, 2005 9.592 9.603 9.498 9.503 454,212 -0.09(-0.98%)
Dec 31, 2004 9.556 9.662 9.533 9.598 276,661 +0.04(+0.43%)
Dec 30, 2004 9.527 9.674 9.527 9.556 423,579 +0.02(+0.18%)
Dec 29, 2004 9.539 9.621 9.521 9.539 161,201 -0.08(-0.86%)
Dec 28, 2004 9.556 9.621 9.509 9.621 196,230 +0.09(+0.99%)
Dec 27, 2004 9.480 9.545 9.456 9.527 201,671 +0.05(+0.50%)
Dec 23, 2004 9.550 9.550 9.474 9.480 139,435 -0.02(-0.19%)
Dec 22, 2004 9.368 9.539 9.368 9.498 222,757 +0.11(+1.13%)
Dec 21, 2004 9.456 9.486 9.362 9.392 206,263 -0.01(-0.13%)
Dec 20, 2004 9.415 9.556 9.339 9.403 234,490 -0.08(-0.81%)
Dec 17, 2004 9.550 9.556 9.415 9.480 256,766 -0.05(-0.49%)
Dec 16, 2004 9.539 9.615 9.410 9.527 273,430 -0.07(-0.74%)
Dec 15, 2004 9.427 9.609 9.415 9.598 590,562 +0.08(+0.87%)
Dec 14, 2004 9.550 9.550 9.439 9.515 185,687 -0.02(-0.25%)
Dec 13, 2004 9.492 9.550 9.292 9.539 199,461 +0.06(+0.62%)
Dec 10, 2004 9.409 9.480 9.298 9.480 200,991 +0.08(+0.81%)
Dec 09, 2004 9.298 9.433 9.233 9.403 193,509 +0.02(+0.25%)
Dec 08, 2004 9.209 9.409 9.209 9.380 239,421 +0.15(+1.59%)
Dec 07, 2004 9.351 9.403 9.204 9.233 263,057 -0.12(-1.26%)
Dec 06, 2004 9.445 9.527 9.333 9.351 313,560 -0.16(-1.73%)
Dec 03, 2004 9.609 9.609 9.450 9.515 174,464 +0.00(+0.00%)
Dec 02, 2004 9.533 9.609 9.498 9.515 307,609 -0.09(-0.98%)
Dec 01, 2004 9.527 9.621 9.480 9.609 602,465 +0.08(+0.86%)
Nov 30, 2004 9.550 9.556 9.486 9.527 306,418 +0.00(+0.00%)
Nov 29, 2004 9.386 9.527 9.386 9.527 388,720 +0.13(+1.38%)
Nov 26, 2004 9.427 9.462 9.392 9.398 75,499 +0.01(+0.06%)
Nov 24, 2004 9.456 9.468 9.380 9.392 318,662 -0.05(-0.50%)
Nov 23, 2004 9.315 9.439 9.268 9.439 307,269 +0.04(+0.44%)
Nov 22, 2004 9.256 9.398 9.209 9.398 273,430 +0.16(+1.78%)
Nov 19, 2004 9.321 9.351 9.233 9.233 278,191 -0.10(-1.07%)
Nov 18, 2004 9.403 9.403 9.298 9.333 307,439 -0.02(-0.19%)
Nov 17, 2004 9.409 9.421 9.345 9.351 853,109 +0.02(+0.25%)
Nov 16, 2004 9.321 9.380 9.298 9.327 736,629 -0.02(-0.25%)
Nov 15, 2004 9.409 9.433 9.321 9.351 427,830 -0.06(-0.63%)
Nov 12, 2004 9.409 9.409 9.239 9.409 264,928 +0.00(+0.00%)
Nov 11, 2004 9.239 9.415 9.233 9.409 210,174 +0.14(+1.52%)
Nov 10, 2004 9.251 9.315 9.186 9.268 292,985 -0.01(-0.13%)
Nov 09, 2004 9.168 9.292 9.062 9.280 446,875 +0.16(+1.74%)
Nov 08, 2004 9.174 9.174 9.033 9.121 279,382 -0.05(-0.51%)
Nov 05, 2004 9.251 9.251 9.086 9.168 293,835 +0.01(+0.06%)
Nov 04, 2004 9.062 9.213 9.051 9.162 341,618 +0.01(+0.13%)
Nov 03, 2004 9.121 9.204 9.051 9.151 258,636 +0.09(+0.97%)
Nov 02, 2004 9.168 9.174 8.986 9.062 395,691 -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.