Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 9.289 9.295 9.018 9.018 789,931 -0.27(-2.91%)
Dec 30, 2003 9.165 9.289 9.159 9.289 440,732 +0.11(+1.22%)
Dec 29, 2003 8.989 9.177 8.989 9.177 545,085 +0.19(+2.09%)
Dec 26, 2003 8.936 9.012 8.930 8.989 129,583 +0.06(+0.66%)
Dec 24, 2003 8.989 9.001 8.848 8.930 202,728 -0.11(-1.17%)
Dec 23, 2003 8.854 9.036 8.824 9.036 591,316 +0.15(+1.65%)
Dec 22, 2003 8.777 8.913 8.771 8.889 432,293 +0.06(+0.67%)
Dec 19, 2003 8.701 8.839 8.689 8.830 553,011 +0.04(+0.47%)
Dec 18, 2003 8.777 8.818 8.677 8.789 314,020 -0.01(-0.13%)
Dec 17, 2003 8.824 8.877 8.672 8.801 373,384 -0.11(-1.19%)
Dec 16, 2003 8.701 8.907 8.677 8.907 472,615 +0.24(+2.78%)
Dec 15, 2003 9.018 9.018 8.624 8.666 515,939 -0.12(-1.40%)
Dec 12, 2003 8.895 8.895 8.695 8.789 350,839 -0.08(-0.93%)
Dec 11, 2003 8.677 8.907 8.672 8.871 437,150 +0.20(+2.31%)
Dec 10, 2003 8.672 8.771 8.642 8.672 398,980 +0.00(+0.00%)
Dec 09, 2003 8.754 8.818 8.648 8.672 681,826 -0.07(-0.81%)
Dec 08, 2003 8.677 8.848 8.672 8.742 384,532 -0.01(-0.07%)
Dec 05, 2003 8.760 8.777 8.677 8.748 352,412 -0.01(-0.13%)
Dec 04, 2003 8.707 8.807 8.672 8.760 584,459 +0.04(+0.40%)
Dec 03, 2003 8.789 8.836 8.660 8.724 434,515 -0.02(-0.20%)
Dec 02, 2003 8.848 8.901 8.724 8.742 601,722 -0.08(-0.87%)
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.