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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 30, 2003 8.380 8.498 8.292 8.386 758,395 +0.02(+0.21%)
May 29, 2003 8.621 8.680 8.245 8.368 722,686 -0.21(-2.47%)
May 28, 2003 8.380 8.621 8.351 8.580 1,233,838 +0.12(+1.46%)
May 27, 2003 8.263 8.480 8.251 8.457 778,120 +0.22(+2.64%)
May 23, 2003 8.239 8.268 8.186 8.239 444,494 +0.00(+0.00%)
May 22, 2003 8.145 8.310 8.074 8.239 887,118 +0.12(+1.52%)
May 21, 2003 8.110 8.139 8.039 8.116 620,319 +0.00(+0.00%)
May 20, 2003 7.939 8.116 7.863 8.116 924,188 +0.24(+2.99%)
May 19, 2003 7.857 7.927 7.792 7.880 301,317 +0.02(+0.22%)
May 16, 2003 7.845 7.980 7.651 7.863 353,351 -0.12(-1.47%)
May 15, 2003 8.016 8.086 7.927 7.980 335,326 -0.03(-0.37%)
May 14, 2003 7.974 8.069 7.910 8.010 661,470 +0.04(+0.44%)
May 13, 2003 8.116 8.116 7.939 7.974 422,218 -0.09(-1.09%)
May 12, 2003 8.086 8.151 8.010 8.063 1,080,628 -0.03(-0.36%)
May 09, 2003 7.998 8.116 7.833 8.092 760,265 +0.08(+0.95%)
May 08, 2003 7.974 8.027 7.898 8.016 674,733 +0.02(+0.22%)
May 07, 2003 7.939 8.069 7.880 7.998 378,177 -0.01(-0.07%)
May 06, 2003 8.027 8.086 7.927 8.004 642,765 -0.06(-0.80%)
May 05, 2003 8.074 8.116 7.974 8.069 1,045,089 +0.02(+0.29%)
May 02, 2003 7.804 8.086 7.763 8.045 1,063,454 +0.24(+3.09%)
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.