Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2004 8.571 8.595 8.421 8.475 468,642 -0.01(-0.14%)
Apr 29, 2004 8.529 8.672 8.397 8.487 337,375 -0.06(-0.70%)
Apr 28, 2004 8.630 8.660 8.523 8.547 320,297 -0.20(-2.32%)
Apr 27, 2004 8.660 8.804 8.660 8.750 572,953 +0.01(+0.07%)
Apr 26, 2004 8.756 8.827 8.678 8.744 415,231 -0.02(-0.27%)
Apr 23, 2004 8.810 8.810 8.687 8.768 363,495 -0.02(-0.27%)
Apr 22, 2004 8.600 8.798 8.535 8.792 474,168 +0.27(+3.23%)
Apr 21, 2004 8.451 8.553 8.296 8.517 399,493 +0.19(+2.30%)
Apr 20, 2004 8.541 8.600 8.326 8.326 424,943 -0.11(-1.34%)
Apr 19, 2004 8.654 8.660 8.439 8.439 621,173 -0.22(-2.48%)
Apr 16, 2004 8.577 8.756 8.529 8.654 824,268 +0.19(+2.19%)
Apr 15, 2004 8.571 8.726 8.397 8.469 657,506 -0.04(-0.42%)
Apr 14, 2004 8.750 8.863 8.385 8.505 1,051,976 -0.26(-3.00%)
Apr 13, 2004 9.287 9.287 8.756 8.768 1,058,171 -0.50(-5.35%)
Apr 12, 2004 9.216 9.293 9.216 9.263 258,347 +0.05(+0.52%)
Apr 08, 2004 9.371 9.371 9.204 9.216 436,663 -0.04(-0.39%)
Apr 07, 2004 9.257 9.335 9.150 9.252 344,240 +0.07(+0.72%)
Apr 06, 2004 9.257 9.323 9.180 9.186 416,236 -0.07(-0.77%)
Apr 05, 2004 9.437 9.437 9.204 9.257 596,226 -0.14(-1.46%)
Apr 02, 2004 9.580 9.705 9.341 9.395 779,564 -0.10(-1.07%)
Apr 01, 2004 9.556 9.586 9.461 9.496 490,409 -0.03(-0.31%)
Mar 31, 2004 9.490 9.574 9.114 9.526 520,379 +0.00(+0.00%)
Mar 30, 2004 9.461 9.532 9.455 9.526 492,418 +0.00(+0.00%)
Mar 29, 2004 9.341 9.526 9.287 9.526 741,724 +0.22(+2.31%)
Mar 26, 2004 9.257 9.359 9.222 9.311 590,533 -0.01(-0.06%)
Mar 25, 2004 9.204 9.317 9.180 9.317 388,107 +0.15(+1.63%)
Mar 24, 2004 9.186 9.353 9.084 9.168 1,065,203 -0.01(-0.13%)
Mar 23, 2004 9.048 9.269 8.995 9.180 813,720 +0.21(+2.33%)
Mar 22, 2004 9.054 9.156 8.971 8.971 487,730 -0.08(-0.86%)
Mar 19, 2004 9.108 9.150 8.929 9.048 906,645 +0.06(+0.66%)
Mar 18, 2004 9.078 9.192 8.941 8.989 649,637 -0.17(-1.89%)
Mar 17, 2004 9.186 9.198 9.007 9.162 1,099,025 +0.05(+0.59%)
Mar 16, 2004 9.078 9.198 9.054 9.108 413,055 +0.03(+0.33%)
Mar 15, 2004 9.120 9.198 9.042 9.078 415,566 -0.09(-0.98%)
Mar 12, 2004 9.072 9.186 8.983 9.168 639,591 +0.17(+1.93%)
Mar 11, 2004 9.114 9.168 8.971 8.995 652,985 -0.18(-1.95%)
Mar 10, 2004 9.329 9.329 9.144 9.174 779,062 -0.14(-1.54%)
Mar 09, 2004 9.455 9.467 9.281 9.317 602,923 -0.10(-1.02%)
Mar 08, 2004 9.467 9.526 9.401 9.413 325,153 -0.03(-0.32%)
Mar 05, 2004 9.449 9.556 9.437 9.443 261,529 -0.11(-1.19%)
Mar 04, 2004 9.449 9.556 9.443 9.556 466,298 +0.05(+0.57%)
Mar 03, 2004 9.443 9.526 9.317 9.502 334,194 +0.02(+0.19%)
Mar 02, 2004 9.526 9.544 9.455 9.484 404,851 -0.05(-0.50%)
Mar 01, 2004 9.437 9.544 9.395 9.532 309,414 +0.13(+1.33%)
Feb 27, 2004 9.377 9.472 9.359 9.407 201,420 -0.07(-0.69%)
Feb 26, 2004 9.401 9.472 9.287 9.472 305,731 +0.08(+0.83%)
Feb 25, 2004 9.407 9.407 9.299 9.395 541,643 -0.01(-0.06%)
Feb 24, 2004 9.287 9.407 9.102 9.401 406,023 +0.19(+2.01%)
Feb 23, 2004 9.386 9.389 9.204 9.216 336,706 -0.04(-0.45%)
Feb 20, 2004 9.353 9.413 9.240 9.257 302,717 -0.15(-1.59%)
Feb 19, 2004 9.508 9.544 9.377 9.407 276,932 -0.06(-0.63%)
Feb 18, 2004 9.544 9.556 9.461 9.467 270,905 -0.07(-0.75%)
Feb 17, 2004 9.484 9.556 9.425 9.538 328,502 +0.19(+2.04%)
Feb 13, 2004 9.496 9.526 9.347 9.347 295,517 -0.11(-1.20%)
Feb 12, 2004 9.508 9.538 9.395 9.461 313,433 -0.10(-1.00%)
Feb 11, 2004 9.568 9.568 9.490 9.556 675,923 +0.01(+0.13%)
Feb 10, 2004 9.514 9.556 9.377 9.544 358,974 +0.12(+1.27%)
Feb 09, 2004 9.490 9.514 9.371 9.425 166,427 -0.01(-0.06%)
Feb 06, 2004 9.335 9.467 9.257 9.431 279,444 +0.11(+1.22%)
Feb 05, 2004 9.413 9.413 9.204 9.317 383,922 -0.02(-0.26%)
Feb 04, 2004 9.484 9.538 9.335 9.341 620,503 -0.19(-1.94%)
Feb 03, 2004 9.383 9.556 9.383 9.526 730,339 -0.03(-0.31%)
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.