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 (%)
Jul 31, 2003 9.030 9.095 8.722 8.754 3,256,343 +0.05(+0.61%)
Jul 30, 2003 8.801 8.860 8.695 8.701 427,454 -0.12(-1.40%)
Jul 29, 2003 8.789 8.866 8.707 8.824 698,419 +0.06(+0.74%)
Jul 28, 2003 8.683 8.848 8.683 8.760 308,216 +0.06(+0.74%)
Jul 25, 2003 8.830 8.965 8.630 8.695 306,175 -0.06(-0.67%)
Jul 24, 2003 8.807 9.007 8.683 8.754 901,005 -0.06(-0.67%)
Jul 23, 2003 8.760 8.824 8.672 8.813 1,132,508 +0.05(+0.60%)
Jul 22, 2003 8.613 8.760 8.583 8.760 664,740 +0.19(+2.19%)
Jul 21, 2003 8.754 8.813 8.525 8.572 596,531 -0.24(-2.67%)
Jul 18, 2003 8.601 8.818 8.601 8.807 1,068,381 +0.19(+2.25%)
Jul 17, 2003 8.654 8.748 8.613 8.613 635,143 -0.06(-0.68%)
Jul 16, 2003 8.642 8.801 8.624 8.672 980,270 +0.05(+0.55%)
Jul 15, 2003 8.583 8.642 8.525 8.624 552,306 +0.08(+0.89%)
Jul 14, 2003 8.454 8.560 8.413 8.548 764,927 +0.14(+1.68%)
Jul 11, 2003 8.419 8.519 8.372 8.407 346,488 +0.02(+0.21%)
Jul 10, 2003 8.548 8.548 8.307 8.389 863,243 -0.15(-1.72%)
Jul 09, 2003 8.583 8.648 8.466 8.536 703,862 -0.07(-0.82%)
Jul 08, 2003 8.548 8.613 8.489 8.607 503,317 +0.01(+0.14%)
Jul 07, 2003 8.601 8.654 8.519 8.595 516,925 +0.06(+0.76%)
Jul 03, 2003 8.636 8.636 8.495 8.530 123,660 -0.07(-0.82%)
Jul 02, 2003 8.348 8.619 8.054 8.601 706,883 +0.29(+3.47%)
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.