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

Brookline Bancorp (NQ: BRKL )

9.065 -0.035 (-0.38%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 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%)
Aug 01, 2003 8.818 8.818 8.666 8.742 748,258 -0.01(-0.13%)
Jul 31, 2003 9.030 9.095 8.722 8.754 3,256,343 +0.05(+0.61%)
Jul 30, 2003 8.801 8.860 8.695 8.701 427,454 -0.12(-1.40%)
Jul 29, 2003 8.789 8.866 8.707 8.824 698,419 +0.06(+0.74%)
Jul 28, 2003 8.683 8.848 8.683 8.760 308,216 +0.06(+0.74%)
Jul 25, 2003 8.830 8.965 8.630 8.695 306,175 -0.06(-0.67%)
Jul 24, 2003 8.807 9.007 8.683 8.754 901,005 -0.06(-0.67%)
Jul 23, 2003 8.760 8.824 8.672 8.813 1,132,508 +0.05(+0.60%)
Jul 22, 2003 8.613 8.760 8.583 8.760 664,740 +0.19(+2.19%)
Jul 21, 2003 8.754 8.813 8.525 8.572 596,531 -0.24(-2.67%)
Jul 18, 2003 8.601 8.818 8.601 8.807 1,068,381 +0.19(+2.25%)
Jul 17, 2003 8.654 8.748 8.613 8.613 635,143 -0.06(-0.68%)
Jul 16, 2003 8.642 8.801 8.624 8.672 980,270 +0.05(+0.55%)
Jul 15, 2003 8.583 8.642 8.525 8.624 552,306 +0.08(+0.89%)
Jul 14, 2003 8.454 8.560 8.413 8.548 764,927 +0.14(+1.68%)
Jul 11, 2003 8.419 8.519 8.372 8.407 346,488 +0.02(+0.21%)
Jul 10, 2003 8.548 8.548 8.307 8.389 863,243 -0.15(-1.72%)
Jul 09, 2003 8.583 8.648 8.466 8.536 703,862 -0.07(-0.82%)
Jul 08, 2003 8.548 8.613 8.489 8.607 503,317 +0.01(+0.14%)
Jul 07, 2003 8.601 8.654 8.519 8.595 516,925 +0.06(+0.76%)
Jul 03, 2003 8.636 8.636 8.495 8.530 123,660 -0.07(-0.82%)
Jul 02, 2003 8.348 8.619 8.054 8.601 706,883 +0.29(+3.47%)
Jul 01, 2003 8.231 8.378 8.228 8.313 474,741 +0.08(+1.00%)
Jun 30, 2003 8.372 8.407 8.201 8.231 838,920 -0.14(-1.69%)
Jun 27, 2003 8.260 8.466 8.231 8.372 584,908 +0.04(+0.42%)
Jun 26, 2003 8.325 8.383 8.213 8.336 851,337 +0.11(+1.29%)
Jun 25, 2003 8.407 8.407 8.219 8.231 805,580 -0.12(-1.48%)
Jun 24, 2003 8.336 8.466 8.207 8.354 501,276 +0.04(+0.42%)
Jun 23, 2003 8.378 8.407 8.207 8.319 442,933 -0.08(-0.98%)
Jun 20, 2003 8.366 8.436 8.360 8.401 255,145 +0.01(+0.14%)
Jun 19, 2003 8.560 8.642 8.319 8.389 544,651 -0.20(-2.33%)
Jun 18, 2003 8.613 8.701 8.560 8.589 342,235 -0.07(-0.81%)
Jun 17, 2003 8.677 8.683 8.601 8.660 266,372 -0.01(-0.14%)
Jun 16, 2003 8.483 8.707 8.483 8.672 590,918 +0.14(+1.65%)
Jun 13, 2003 8.495 8.636 8.495 8.530 491,070 -0.05(-0.62%)
Jun 12, 2003 8.595 8.660 8.495 8.583 326,586 -0.03(-0.33%)
Jun 11, 2003 8.577 8.613 8.419 8.612 454,840 +0.12(+1.38%)
Jun 10, 2003 8.325 8.548 8.325 8.495 487,839 +0.15(+1.76%)
Jun 09, 2003 8.331 8.389 8.307 8.348 511,089 +0.02(+0.21%)
Jun 06, 2003 8.395 8.519 8.319 8.331 642,967 -0.05(-0.56%)
Jun 05, 2003 8.278 8.395 8.272 8.378 485,627 -0.01(-0.13%)
Jun 04, 2003 8.395 8.401 8.231 8.389 588,536 -0.01(-0.08%)
Jun 03, 2003 8.383 8.395 8.295 8.395 399,388 +0.03(+0.35%)
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.