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 (%)
Dec 31, 2003 9.289 9.295 9.018 9.018 789,931 -0.27(-2.91%)
Dec 30, 2003 9.165 9.289 9.159 9.289 440,732 +0.11(+1.22%)
Dec 29, 2003 8.989 9.177 8.989 9.177 545,085 +0.19(+2.09%)
Dec 26, 2003 8.936 9.012 8.930 8.989 129,583 +0.06(+0.66%)
Dec 24, 2003 8.989 9.001 8.848 8.930 202,728 -0.11(-1.17%)
Dec 23, 2003 8.854 9.036 8.824 9.036 591,316 +0.15(+1.65%)
Dec 22, 2003 8.777 8.913 8.771 8.889 432,293 +0.06(+0.67%)
Dec 19, 2003 8.701 8.839 8.689 8.830 553,011 +0.04(+0.47%)
Dec 18, 2003 8.777 8.818 8.677 8.789 314,020 -0.01(-0.13%)
Dec 17, 2003 8.824 8.877 8.672 8.801 373,384 -0.11(-1.19%)
Dec 16, 2003 8.701 8.907 8.677 8.907 472,615 +0.24(+2.78%)
Dec 15, 2003 9.018 9.018 8.624 8.666 515,939 -0.12(-1.40%)
Dec 12, 2003 8.895 8.895 8.695 8.789 350,839 -0.08(-0.93%)
Dec 11, 2003 8.677 8.907 8.672 8.871 437,150 +0.20(+2.31%)
Dec 10, 2003 8.672 8.771 8.642 8.672 398,980 +0.00(+0.00%)
Dec 09, 2003 8.754 8.818 8.648 8.672 681,826 -0.07(-0.81%)
Dec 08, 2003 8.677 8.848 8.672 8.742 384,532 -0.01(-0.07%)
Dec 05, 2003 8.760 8.777 8.677 8.748 352,412 -0.01(-0.13%)
Dec 04, 2003 8.707 8.807 8.672 8.760 584,459 +0.04(+0.40%)
Dec 03, 2003 8.789 8.836 8.660 8.724 434,515 -0.02(-0.20%)
Dec 02, 2003 8.848 8.901 8.724 8.742 601,722 -0.08(-0.87%)
Dec 01, 2003 8.907 8.948 8.783 8.818 466,263 -0.01(-0.13%)
Nov 28, 2003 8.871 8.918 8.830 8.830 217,644 +0.01(+0.13%)
Nov 26, 2003 8.877 8.901 8.789 8.818 360,983 -0.05(-0.53%)
Nov 25, 2003 8.877 8.877 8.818 8.866 319,670 +0.00(+0.00%)
Nov 24, 2003 8.818 8.907 8.760 8.866 365,797 +0.08(+0.87%)
Nov 21, 2003 8.848 8.813 8.730 8.789 468,536 -0.06(-0.66%)
Nov 20, 2003 8.935 8.936 8.677 8.848 601,222 -0.08(-0.86%)
Nov 19, 2003 8.760 8.942 8.677 8.924 484,711 +0.24(+2.71%)
Nov 18, 2003 8.918 8.942 8.642 8.689 443,266 -0.14(-1.53%)
Nov 17, 2003 8.730 8.824 8.542 8.824 310,403 +0.06(+0.74%)
Nov 14, 2003 8.836 8.918 8.760 8.760 282,871 -0.04(-0.47%)
Nov 13, 2003 8.848 8.907 8.760 8.801 252,638 -0.09(-1.06%)
Nov 12, 2003 8.901 8.954 8.760 8.895 260,049 +0.14(+1.54%)
Nov 11, 2003 8.866 8.866 8.730 8.760 134,182 -0.03(-0.33%)
Nov 10, 2003 8.913 8.971 8.789 8.789 366,779 -0.09(-1.06%)
Nov 07, 2003 9.060 9.083 8.830 8.883 290,327 -0.14(-1.50%)
Nov 06, 2003 8.995 9.060 8.848 9.018 388,318 +0.06(+0.72%)
Nov 05, 2003 9.060 9.130 8.871 8.954 350,999 +0.03(+0.33%)
Nov 04, 2003 8.971 9.083 8.818 8.924 367,622 +0.01(+0.07%)
Nov 03, 2003 8.818 8.983 8.766 8.918 496,474 +0.15(+1.74%)
Oct 31, 2003 8.730 8.830 8.713 8.766 321,404 -0.04(-0.40%)
Oct 30, 2003 9.065 9.118 8.854 8.801 756,300 -0.26(-2.92%)
Oct 29, 2003 8.789 9.071 8.771 9.065 395,637 +0.19(+2.12%)
Oct 28, 2003 8.707 8.877 8.701 8.877 456,464 +0.14(+1.62%)
Oct 27, 2003 8.719 8.948 8.701 8.736 521,858 +0.05(+0.61%)
Oct 24, 2003 8.660 8.707 8.407 8.683 486,648 +0.08(+0.96%)
Oct 23, 2003 8.407 8.719 8.407 8.601 1,058,175 +0.08(+0.90%)
Oct 22, 2003 8.466 8.554 8.372 8.525 1,087,772 +0.05(+0.62%)
Oct 21, 2003 8.525 8.583 8.436 8.472 1,213,746 -0.06(-0.69%)
Oct 20, 2003 8.613 8.695 8.519 8.530 1,007,042 -0.05(-0.62%)
Oct 17, 2003 8.742 8.766 8.560 8.583 890,017 -0.20(-2.28%)
Oct 16, 2003 8.877 8.883 8.730 8.783 467,497 -0.09(-1.06%)
Oct 15, 2003 8.965 8.965 8.877 8.877 277,139 -0.06(-0.66%)
Oct 14, 2003 8.965 8.965 8.907 8.936 593,501 -0.03(-0.33%)
Oct 13, 2003 8.965 9.007 8.895 8.965 375,178 +0.00(+0.00%)
Oct 10, 2003 8.942 8.995 8.813 8.965 219,434 +0.02(+0.26%)
Oct 09, 2003 8.948 9.042 8.860 8.942 725,395 -0.08(-0.91%)
Oct 08, 2003 9.107 9.189 8.895 9.024 387,675 -0.06(-0.71%)
Oct 07, 2003 8.995 9.101 8.901 9.089 417,935 +0.12(+1.31%)
Oct 06, 2003 8.854 9.048 8.760 8.971 780,227 +0.12(+1.40%)
Oct 03, 2003 8.748 8.965 8.748 8.848 537,475 +0.01(+0.13%)
Oct 02, 2003 9.001 9.001 8.801 8.836 433,685 -0.16(-1.76%)
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.