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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 9.547 9.553 9.483 9.524 306,515 +0.00(+0.00%)
Nov 29, 2004 9.383 9.524 9.383 9.524 388,842 +0.13(+1.38%)
Nov 26, 2004 9.424 9.459 9.389 9.395 75,523 +0.01(+0.06%)
Nov 24, 2004 9.453 9.465 9.377 9.389 318,762 -0.05(-0.50%)
Nov 23, 2004 9.312 9.436 9.265 9.436 307,365 +0.04(+0.44%)
Nov 22, 2004 9.254 9.395 9.206 9.395 273,516 +0.16(+1.78%)
Nov 19, 2004 9.318 9.348 9.230 9.230 278,279 -0.10(-1.07%)
Nov 18, 2004 9.400 9.400 9.295 9.330 307,535 -0.02(-0.19%)
Nov 17, 2004 9.406 9.418 9.342 9.348 853,378 +0.02(+0.25%)
Nov 16, 2004 9.318 9.377 9.295 9.324 736,861 -0.02(-0.25%)
Nov 15, 2004 9.406 9.430 9.318 9.348 427,964 -0.06(-0.63%)
Nov 12, 2004 9.406 9.406 9.236 9.406 265,011 +0.00(+0.00%)
Nov 11, 2004 9.236 9.412 9.230 9.406 210,240 +0.14(+1.52%)
Nov 10, 2004 9.248 9.312 9.183 9.265 293,077 -0.01(-0.13%)
Nov 09, 2004 9.165 9.289 9.060 9.277 447,015 +0.16(+1.74%)
Nov 08, 2004 9.171 9.171 9.030 9.118 279,469 -0.05(-0.51%)
Nov 05, 2004 9.248 9.248 9.083 9.165 293,928 +0.01(+0.06%)
Nov 04, 2004 9.060 9.210 9.048 9.159 341,725 +0.01(+0.13%)
Nov 03, 2004 9.118 9.201 9.048 9.148 258,718 +0.09(+0.97%)
Nov 02, 2004 9.165 9.171 8.983 9.060 395,816 -0.05(-0.58%)
Nov 01, 2004 9.189 9.189 8.965 9.112 304,304 +0.01(+0.06%)
Oct 29, 2004 9.136 9.242 9.089 9.107 307,876 -0.12(-1.34%)
Oct 28, 2004 9.330 9.330 9.071 9.230 373,363 -0.06(-0.63%)
Oct 27, 2004 9.236 9.342 9.130 9.289 345,807 +0.00(+0.00%)
Oct 26, 2004 9.124 9.306 9.007 9.289 437,660 +0.18(+1.94%)
Oct 25, 2004 9.118 9.236 9.101 9.112 541,079 -0.03(-0.32%)
Oct 22, 2004 9.236 9.277 9.130 9.142 348,529 -0.16(-1.77%)
Oct 21, 2004 9.089 9.348 9.089 9.306 346,318 +0.14(+1.47%)
Oct 20, 2004 9.148 9.212 9.107 9.171 320,293 -0.03(-0.32%)
Oct 19, 2004 9.277 9.306 9.177 9.201 461,303 -0.04(-0.38%)
Oct 18, 2004 9.148 9.306 9.148 9.236 409,764 +0.02(+0.26%)
Oct 15, 2004 9.230 9.359 9.118 9.212 390,543 +0.09(+0.97%)
Oct 14, 2004 9.118 9.195 9.095 9.124 155,128 -0.02(-0.19%)
Oct 13, 2004 9.171 9.259 9.136 9.142 210,410 -0.06(-0.64%)
Oct 12, 2004 9.095 9.236 9.001 9.201 153,087 +0.05(+0.51%)
Oct 11, 2004 9.060 9.165 8.965 9.154 127,913 +0.11(+1.17%)
Oct 08, 2004 9.124 9.236 9.018 9.048 197,482 -0.12(-1.35%)
Oct 07, 2004 9.248 9.289 9.171 9.171 209,730 -0.09(-0.95%)
Oct 06, 2004 9.165 9.259 9.165 9.259 187,617 +0.09(+0.96%)
Oct 05, 2004 9.154 9.312 9.154 9.171 211,260 -0.06(-0.64%)
Oct 04, 2004 9.112 9.312 9.112 9.230 261,949 +0.02(+0.19%)
Oct 01, 2004 9.254 9.254 8.965 9.212 252,764 +0.00(+0.00%)
Sep 30, 2004 9.024 9.248 9.024 9.212 241,198 +0.04(+0.45%)
Sep 29, 2004 9.024 9.183 8.954 9.171 241,538 +0.19(+2.09%)
Sep 28, 2004 9.030 9.054 8.918 8.983 160,231 +0.06(+0.73%)
Sep 27, 2004 9.077 9.077 8.895 8.918 189,148 -0.05(-0.59%)
Sep 24, 2004 9.036 9.077 8.948 8.971 112,094 -0.01(-0.07%)
Sep 23, 2004 8.989 9.048 8.936 8.977 114,645 +0.03(+0.33%)
Sep 22, 2004 9.171 9.254 8.930 8.948 292,567 -0.26(-2.87%)
Sep 21, 2004 9.001 9.230 9.001 9.212 167,715 +0.19(+2.15%)
Sep 20, 2004 9.183 9.201 9.018 9.018 235,754 -0.20(-2.17%)
Sep 17, 2004 9.159 9.336 9.130 9.218 412,486 +0.01(+0.06%)
Sep 16, 2004 9.166 9.283 9.136 9.212 347,849 +0.08(+0.84%)
Sep 15, 2004 9.289 9.336 9.113 9.136 310,597 -0.15(-1.65%)
Sep 14, 2004 9.295 9.324 9.206 9.289 207,348 -0.06(-0.63%)
Sep 13, 2004 9.342 9.348 9.265 9.348 355,333 +0.01(+0.06%)
Sep 10, 2004 9.248 9.342 9.195 9.342 195,101 +0.06(+0.63%)
Sep 09, 2004 9.342 9.348 9.206 9.283 649,601 -0.01(-0.06%)
Sep 08, 2004 9.400 9.400 9.189 9.289 486,478 -0.11(-1.19%)
Sep 07, 2004 9.336 9.448 9.295 9.400 475,762 +0.08(+0.88%)
Sep 03, 2004 9.254 9.377 9.212 9.318 525,600 +0.07(+0.76%)
Sep 02, 2004 8.989 9.248 8.930 9.248 341,555 +0.19(+2.08%)
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.