Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.300 -0.180 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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.