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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 9.089 9.124 8.901 8.989 260,759 -0.06(-0.65%)
Aug 28, 2003 9.142 9.142 8.971 9.048 454,840 -0.07(-0.77%)
Aug 27, 2003 9.177 9.201 9.083 9.118 466,917 -0.01(-0.13%)
Aug 26, 2003 9.071 9.171 8.942 9.130 449,397 +0.11(+1.24%)
Aug 25, 2003 9.107 9.148 8.965 9.018 377,956 -0.09(-0.97%)
Aug 22, 2003 9.459 9.465 9.089 9.107 393,775 -0.32(-3.37%)
Aug 21, 2003 9.395 9.430 9.348 9.424 362,987 +0.04(+0.38%)
Aug 20, 2003 9.377 9.412 9.277 9.389 451,948 -0.01(-0.13%)
Aug 19, 2003 9.289 9.433 9.259 9.400 623,406 +0.12(+1.27%)
Aug 18, 2003 9.083 9.283 9.054 9.283 662,699 +0.11(+1.22%)
Aug 15, 2003 9.112 9.171 9.036 9.171 304,134 +0.06(+0.65%)
Aug 14, 2003 8.983 9.165 8.965 9.112 600,783 +0.14(+1.51%)
Aug 13, 2003 8.965 8.995 8.965 8.977 490,730 -0.01(-0.07%)
Aug 12, 2003 9.018 9.018 8.930 8.983 633,442 +0.02(+0.20%)
Aug 11, 2003 8.907 8.971 8.642 8.965 1,015,481 +0.06(+0.66%)
Aug 08, 2003 8.942 8.983 8.877 8.907 1,403,983 -0.11(-1.17%)
Aug 07, 2003 8.760 9.024 8.730 9.012 10,125,553 +0.27(+3.09%)
Aug 06, 2003 8.701 8.801 8.672 8.742 616,092 +0.06(+0.68%)
Aug 05, 2003 8.642 8.795 8.642 8.683 616,262 -0.03(-0.34%)
Aug 04, 2003 8.742 8.801 8.613 8.713 739,072 -0.03(-0.34%)
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.