Skip to main content
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 (%)
May 30, 2003 8.378 8.495 8.289 8.383 758,634 +0.02(+0.21%)
May 29, 2003 8.619 8.677 8.242 8.366 722,913 -0.21(-2.47%)
May 28, 2003 8.378 8.619 8.348 8.577 1,234,226 +0.12(+1.46%)
May 27, 2003 8.260 8.477 8.248 8.454 778,365 +0.22(+2.64%)
May 23, 2003 8.236 8.266 8.184 8.236 444,634 +0.00(+0.00%)
May 22, 2003 8.142 8.307 8.072 8.236 887,397 +0.12(+1.52%)
May 21, 2003 8.107 8.137 8.037 8.113 620,515 +0.00(+0.00%)
May 20, 2003 7.937 8.113 7.860 8.113 924,478 +0.24(+2.99%)
May 19, 2003 7.854 7.925 7.790 7.878 301,412 +0.02(+0.22%)
May 16, 2003 7.843 7.978 7.649 7.860 353,462 -0.12(-1.47%)
May 15, 2003 8.013 8.084 7.925 7.978 335,431 -0.03(-0.37%)
May 14, 2003 7.972 8.066 7.907 8.007 661,678 +0.04(+0.44%)
May 13, 2003 8.113 8.113 7.937 7.972 422,351 -0.09(-1.09%)
May 12, 2003 8.084 8.148 8.007 8.060 1,080,968 -0.03(-0.36%)
May 09, 2003 7.995 8.113 7.831 8.089 760,505 +0.08(+0.95%)
May 08, 2003 7.972 8.025 7.895 8.013 674,946 +0.02(+0.22%)
May 07, 2003 7.937 8.066 7.878 7.995 378,296 -0.01(-0.07%)
May 06, 2003 8.025 8.084 7.925 8.001 642,967 -0.06(-0.80%)
May 05, 2003 8.072 8.113 7.972 8.066 1,045,418 +0.02(+0.29%)
May 02, 2003 7.801 8.084 7.760 8.042 1,063,788 +0.24(+3.09%)
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.