Indicators

Brookline Bancorp (NQ: BRKL )

10.31 -0.16 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.081	8.186	8.036	8.042	302,446	-0.12(-1.50%)
May 27, 2004	8.203	8.214	8.008	8.164	233,397	+0.02(+0.27%)
May 26, 2004	8.037	8.158	8.025	8.142	199,413	+0.06(+0.69%)
May 25, 2004	7.841	8.108	7.841	8.086	374,191	+0.14(+1.82%)
May 24, 2004	7.953	7.953	7.814	7.942	306,222	+0.03(+0.42%)
May 21, 2004	7.903	7.908	7.758	7.908	238,972	+0.11(+1.43%)
May 20, 2004	7.897	7.897	7.730	7.797	277,991	-0.02(-0.21%)
May 19, 2004	7.953	7.953	7.752	7.814	448,275	-0.05(-0.64%)
May 18, 2004	7.741	7.864	7.714	7.864	273,496	+0.11(+1.36%)
May 17, 2004	7.702	7.875	7.702	7.758	323,304	-0.06(-0.71%)
May 14, 2004	7.986	7.986	7.730	7.814	355,850	-0.06(-0.71%)
May 13, 2004	7.897	8.003	7.803	7.869	385,879	+0.02(+0.28%)
May 12, 2004	7.791	7.919	7.702	7.847	457,085	+0.04(+0.50%)
May 11, 2004	7.841	7.847	7.758	7.808	553,286	+0.11(+1.37%)
May 10, 2004	7.775	7.830	7.647	7.702	632,044	-0.08(-1.00%)
May 07, 2004	7.869	8.120	7.769	7.780	470,212	-0.26(-3.18%)
May 06, 2004	7.919	8.092	7.791	8.036	407,277	+0.04(+0.49%)
May 05, 2004	7.942	8.092	7.925	7.997	351,535	+0.01(+0.14%)
May 04, 2004	7.875	8.069	7.869	7.986	359,447	+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.