Skip to main content
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 (%)
Jul 31, 2003 9.033 9.098 8.725 8.757 3,255,319 +0.05(+0.61%)
Jul 30, 2003 8.804 8.862 8.698 8.704 427,320 -0.12(-1.40%)
Jul 29, 2003 8.792 8.868 8.710 8.827 698,199 +0.06(+0.74%)
Jul 28, 2003 8.686 8.851 8.686 8.762 308,119 +0.06(+0.74%)
Jul 25, 2003 8.833 8.968 8.633 8.698 306,078 -0.06(-0.67%)
Jul 24, 2003 8.809 9.009 8.686 8.757 900,722 -0.06(-0.67%)
Jul 23, 2003 8.762 8.827 8.674 8.815 1,132,151 +0.05(+0.60%)
Jul 22, 2003 8.615 8.762 8.586 8.762 664,531 +0.19(+2.19%)
Jul 21, 2003 8.757 8.815 8.527 8.574 596,343 -0.24(-2.67%)
Jul 18, 2003 8.604 8.821 8.604 8.809 1,068,045 +0.19(+2.25%)
Jul 17, 2003 8.657 8.751 8.615 8.615 634,943 -0.06(-0.68%)
Jul 16, 2003 8.645 8.804 8.627 8.674 979,962 +0.05(+0.55%)
Jul 15, 2003 8.586 8.645 8.527 8.627 552,132 +0.08(+0.89%)
Jul 14, 2003 8.457 8.562 8.415 8.551 764,687 +0.14(+1.68%)
Jul 11, 2003 8.421 8.521 8.374 8.410 346,379 +0.02(+0.21%)
Jul 10, 2003 8.551 8.551 8.310 8.392 862,972 -0.15(-1.72%)
Jul 09, 2003 8.586 8.651 8.468 8.539 703,641 -0.07(-0.82%)
Jul 08, 2003 8.551 8.615 8.492 8.610 503,159 +0.01(+0.14%)
Jul 07, 2003 8.604 8.657 8.521 8.598 516,763 +0.06(+0.76%)
Jul 03, 2003 8.639 8.639 8.498 8.533 123,621 -0.07(-0.82%)
Jul 02, 2003 8.351 8.621 8.057 8.604 706,661 +0.29(+3.47%)
Jul 01, 2003 8.233 8.380 8.230 8.316 474,592 +0.08(+1.00%)
Jun 30, 2003 8.374 8.410 8.204 8.233 838,656 -0.14(-1.69%)
Jun 27, 2003 8.263 8.468 8.233 8.374 584,724 +0.04(+0.42%)
Jun 26, 2003 8.327 8.386 8.216 8.339 851,069 +0.11(+1.29%)
Jun 25, 2003 8.410 8.410 8.221 8.233 805,327 -0.12(-1.48%)
Jun 24, 2003 8.339 8.468 8.210 8.357 501,119 +0.04(+0.42%)
Jun 23, 2003 8.380 8.410 8.210 8.321 442,794 -0.08(-0.98%)
Jun 20, 2003 8.368 8.439 8.363 8.404 255,065 +0.01(+0.14%)
Jun 19, 2003 8.562 8.645 8.321 8.392 544,480 -0.20(-2.33%)
Jun 18, 2003 8.615 8.704 8.562 8.592 342,128 -0.07(-0.81%)
Jun 17, 2003 8.680 8.686 8.604 8.662 266,288 -0.01(-0.14%)
Jun 16, 2003 8.486 8.710 8.486 8.674 590,732 +0.14(+1.65%)
Jun 13, 2003 8.498 8.639 8.498 8.533 490,916 -0.05(-0.62%)
Jun 12, 2003 8.598 8.662 8.498 8.586 326,484 -0.03(-0.33%)
Jun 11, 2003 8.580 8.615 8.421 8.615 454,697 +0.12(+1.38%)
Jun 10, 2003 8.327 8.551 8.327 8.498 487,685 +0.15(+1.76%)
Jun 09, 2003 8.333 8.392 8.310 8.351 510,929 +0.02(+0.21%)
Jun 06, 2003 8.398 8.521 8.321 8.333 642,765 -0.05(-0.56%)
Jun 05, 2003 8.280 8.398 8.274 8.380 485,475 -0.01(-0.13%)
Jun 04, 2003 8.398 8.404 8.233 8.391 588,351 -0.01(-0.08%)
Jun 03, 2003 8.386 8.398 8.298 8.398 399,262 +0.03(+0.35%)
Jun 02, 2003 8.433 8.439 8.210 8.368 598,044 -0.02(-0.21%)
May 30, 2003 8.380 8.498 8.292 8.386 758,395 +0.02(+0.21%)
May 29, 2003 8.621 8.680 8.245 8.368 722,686 -0.21(-2.47%)
May 28, 2003 8.380 8.621 8.351 8.580 1,233,838 +0.12(+1.46%)
May 27, 2003 8.263 8.480 8.251 8.457 778,120 +0.22(+2.64%)
May 23, 2003 8.239 8.268 8.186 8.239 444,494 +0.00(+0.00%)
May 22, 2003 8.145 8.310 8.074 8.239 887,118 +0.12(+1.52%)
May 21, 2003 8.110 8.139 8.039 8.116 620,319 +0.00(+0.00%)
May 20, 2003 7.939 8.116 7.863 8.116 924,188 +0.24(+2.99%)
May 19, 2003 7.857 7.927 7.792 7.880 301,317 +0.02(+0.22%)
May 16, 2003 7.845 7.980 7.651 7.863 353,351 -0.12(-1.47%)
May 15, 2003 8.016 8.086 7.927 7.980 335,326 -0.03(-0.37%)
May 14, 2003 7.974 8.069 7.910 8.010 661,470 +0.04(+0.44%)
May 13, 2003 8.116 8.116 7.939 7.974 422,218 -0.09(-1.09%)
May 12, 2003 8.086 8.151 8.010 8.063 1,080,628 -0.03(-0.36%)
May 09, 2003 7.998 8.116 7.833 8.092 760,265 +0.08(+0.95%)
May 08, 2003 7.974 8.027 7.898 8.016 674,733 +0.02(+0.22%)
May 07, 2003 7.939 8.069 7.880 7.998 378,177 -0.01(-0.07%)
May 06, 2003 8.027 8.086 7.927 8.004 642,765 -0.06(-0.80%)
May 05, 2003 8.074 8.116 7.974 8.069 1,045,089 +0.02(+0.29%)
May 02, 2003 7.804 8.086 7.763 8.045 1,063,454 +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.