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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 9.292 9.298 9.021 9.021 789,683 -0.27(-2.91%)
Dec 30, 2003 9.168 9.292 9.162 9.292 440,593 +0.11(+1.22%)
Dec 29, 2003 8.992 9.180 8.992 9.180 544,913 +0.19(+2.09%)
Dec 26, 2003 8.939 9.015 8.933 8.992 129,542 +0.06(+0.66%)
Dec 24, 2003 8.992 9.004 8.851 8.933 202,665 -0.11(-1.17%)
Dec 23, 2003 8.857 9.039 8.827 9.039 591,130 +0.15(+1.65%)
Dec 22, 2003 8.780 8.915 8.774 8.892 432,157 +0.06(+0.67%)
Dec 19, 2003 8.704 8.842 8.692 8.833 552,838 +0.04(+0.47%)
Dec 18, 2003 8.780 8.821 8.680 8.792 313,921 -0.01(-0.13%)
Dec 17, 2003 8.827 8.880 8.674 8.804 373,266 -0.11(-1.19%)
Dec 16, 2003 8.704 8.909 8.680 8.909 472,466 +0.24(+2.78%)
Dec 15, 2003 9.021 9.021 8.627 8.668 515,776 -0.12(-1.40%)
Dec 12, 2003 8.898 8.898 8.698 8.792 350,729 -0.08(-0.93%)
Dec 11, 2003 8.680 8.909 8.674 8.874 437,012 +0.20(+2.31%)
Dec 10, 2003 8.674 8.774 8.645 8.674 398,854 +0.00(+0.00%)
Dec 09, 2003 8.757 8.821 8.651 8.674 681,612 -0.07(-0.81%)
Dec 08, 2003 8.680 8.851 8.674 8.745 384,411 -0.01(-0.07%)
Dec 05, 2003 8.762 8.780 8.680 8.751 352,301 -0.01(-0.13%)
Dec 04, 2003 8.710 8.809 8.674 8.762 584,275 +0.04(+0.40%)
Dec 03, 2003 8.792 8.839 8.662 8.727 434,378 -0.02(-0.20%)
Dec 02, 2003 8.851 8.904 8.727 8.745 601,533 -0.08(-0.87%)
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.