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 (%)
Jun 30, 2003 8.372 8.407 8.201 8.231 838,920 -0.14(-1.69%)
Jun 27, 2003 8.260 8.466 8.231 8.372 584,908 +0.04(+0.42%)
Jun 26, 2003 8.325 8.383 8.213 8.336 851,337 +0.11(+1.29%)
Jun 25, 2003 8.407 8.407 8.219 8.231 805,580 -0.12(-1.48%)
Jun 24, 2003 8.336 8.466 8.207 8.354 501,276 +0.04(+0.42%)
Jun 23, 2003 8.378 8.407 8.207 8.319 442,933 -0.08(-0.98%)
Jun 20, 2003 8.366 8.436 8.360 8.401 255,145 +0.01(+0.14%)
Jun 19, 2003 8.560 8.642 8.319 8.389 544,651 -0.20(-2.33%)
Jun 18, 2003 8.613 8.701 8.560 8.589 342,235 -0.07(-0.81%)
Jun 17, 2003 8.677 8.683 8.601 8.660 266,372 -0.01(-0.14%)
Jun 16, 2003 8.483 8.707 8.483 8.672 590,918 +0.14(+1.65%)
Jun 13, 2003 8.495 8.636 8.495 8.530 491,070 -0.05(-0.62%)
Jun 12, 2003 8.595 8.660 8.495 8.583 326,586 -0.03(-0.33%)
Jun 11, 2003 8.577 8.613 8.419 8.612 454,840 +0.12(+1.38%)
Jun 10, 2003 8.325 8.548 8.325 8.495 487,839 +0.15(+1.76%)
Jun 09, 2003 8.331 8.389 8.307 8.348 511,089 +0.02(+0.21%)
Jun 06, 2003 8.395 8.519 8.319 8.331 642,967 -0.05(-0.56%)
Jun 05, 2003 8.278 8.395 8.272 8.378 485,627 -0.01(-0.13%)
Jun 04, 2003 8.395 8.401 8.231 8.389 588,536 -0.01(-0.08%)
Jun 03, 2003 8.383 8.395 8.295 8.395 399,388 +0.03(+0.35%)
Jun 02, 2003 8.430 8.436 8.207 8.366 598,232 -0.02(-0.21%)
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%)
May 01, 2003 7.866 7.866 7.743 7.801 269,093 -0.06(-0.75%)
Apr 30, 2003 7.790 7.884 7.749 7.860 632,932 +0.07(+0.91%)
Apr 29, 2003 7.754 7.837 7.660 7.790 426,944 +0.05(+0.61%)
Apr 28, 2003 7.696 7.754 7.643 7.743 440,552 +0.06(+0.77%)
Apr 25, 2003 7.731 7.731 7.396 7.684 282,191 -0.02(-0.23%)
Apr 24, 2003 7.672 7.760 7.631 7.701 897,433 +0.04(+0.54%)
Apr 23, 2003 7.496 7.660 7.466 7.660 827,183 +0.19(+2.60%)
Apr 22, 2003 7.484 7.507 7.431 7.466 1,010,718 -0.03(-0.39%)
Apr 21, 2003 7.531 7.554 7.466 7.496 559,280 -0.04(-0.55%)
Apr 17, 2003 7.496 7.584 7.437 7.537 405,171 +0.07(+0.94%)
Apr 16, 2003 7.507 7.525 7.296 7.466 899,984 +0.00(+0.00%)
Apr 15, 2003 7.507 7.513 7.437 7.466 175,200 -0.04(-0.51%)
Apr 14, 2003 7.408 7.525 7.408 7.505 215,003 +0.07(+0.91%)
Apr 11, 2003 7.584 7.584 7.425 7.437 92,192 -0.08(-1.09%)
Apr 10, 2003 7.525 7.584 7.472 7.519 245,960 -0.02(-0.31%)
Apr 09, 2003 7.519 7.607 7.507 7.543 510,121 +0.02(+0.23%)
Apr 08, 2003 7.484 7.549 7.396 7.525 404,661 +0.09(+1.27%)
Apr 07, 2003 7.519 7.519 7.366 7.431 309,066 +0.05(+0.71%)
Apr 04, 2003 7.549 7.549 7.378 7.379 219,595 -0.06(-0.86%)
Apr 03, 2003 7.537 7.554 7.437 7.443 131,655 -0.08(-1.02%)
Apr 02, 2003 7.449 7.554 7.449 7.519 385,950 +0.08(+1.11%)
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.