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 (%)
Aug 29, 2003 9.092 9.127 8.904 8.992 260,677 -0.06(-0.65%)
Aug 28, 2003 9.145 9.145 8.974 9.051 454,697 -0.07(-0.77%)
Aug 27, 2003 9.180 9.204 9.086 9.121 466,770 -0.01(-0.13%)
Aug 26, 2003 9.074 9.174 8.945 9.133 449,255 +0.11(+1.24%)
Aug 25, 2003 9.109 9.151 8.968 9.021 377,837 -0.09(-0.97%)
Aug 22, 2003 9.462 9.468 9.092 9.109 393,651 -0.32(-3.37%)
Aug 21, 2003 9.398 9.433 9.351 9.427 362,873 +0.04(+0.38%)
Aug 20, 2003 9.380 9.415 9.280 9.392 451,806 -0.01(-0.13%)
Aug 19, 2003 9.292 9.436 9.262 9.403 623,210 +0.12(+1.27%)
Aug 18, 2003 9.086 9.286 9.056 9.286 662,490 +0.11(+1.22%)
Aug 15, 2003 9.115 9.174 9.039 9.174 304,038 +0.06(+0.65%)
Aug 14, 2003 8.986 9.168 8.968 9.115 600,594 +0.14(+1.51%)
Aug 13, 2003 8.968 8.998 8.968 8.980 490,576 -0.01(-0.07%)
Aug 12, 2003 9.021 9.021 8.933 8.986 633,243 +0.02(+0.20%)
Aug 11, 2003 8.909 8.974 8.645 8.968 1,015,161 +0.06(+0.66%)
Aug 08, 2003 8.945 8.986 8.880 8.909 1,403,541 -0.11(-1.17%)
Aug 07, 2003 8.762 9.027 8.733 9.015 10,122,369 +0.27(+3.09%)
Aug 06, 2003 8.704 8.804 8.674 8.745 615,898 +0.06(+0.68%)
Aug 05, 2003 8.645 8.798 8.645 8.686 616,068 -0.03(-0.34%)
Aug 04, 2003 8.745 8.804 8.615 8.715 738,840 -0.03(-0.34%)
Aug 01, 2003 8.821 8.821 8.668 8.745 748,022 -0.01(-0.13%)
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%)
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.