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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 8.792 8.821 8.657 8.686 991,733 -0.12(-1.40%)
Sep 29, 2003 8.821 8.933 8.792 8.809 844,172 -0.01(-0.13%)
Sep 26, 2003 8.986 9.009 8.821 8.821 383,248 -0.15(-1.64%)
Sep 25, 2003 8.980 9.086 8.968 8.968 559,619 -0.01(-0.13%)
Sep 24, 2003 9.115 9.156 8.968 8.980 541,247 -0.14(-1.48%)
Sep 23, 2003 9.168 9.168 8.992 9.115 595,590 +0.00(+0.00%)
Sep 22, 2003 9.251 9.256 9.068 9.115 396,015 -0.16(-1.77%)
Sep 19, 2003 9.262 9.351 9.204 9.280 673,184 -0.07(-0.75%)
Sep 18, 2003 9.351 9.421 8.986 9.351 1,064,630 -0.21(-2.15%)
Sep 17, 2003 9.233 9.556 9.168 9.556 2,299,529 +0.24(+2.52%)
Sep 16, 2003 8.998 9.321 8.998 9.321 1,303,681 +0.30(+3.32%)
Sep 15, 2003 9.027 9.209 9.021 9.021 311,690 -0.01(-0.07%)
Sep 12, 2003 9.133 9.133 8.968 9.027 229,729 -0.02(-0.26%)
Sep 11, 2003 8.974 9.156 8.968 9.051 350,630 +0.08(+0.92%)
Sep 10, 2003 9.086 9.174 8.966 8.968 469,150 -0.15(-1.68%)
Sep 09, 2003 9.121 9.192 9.004 9.121 384,299 +0.01(+0.13%)
Sep 08, 2003 8.968 9.215 8.968 9.109 499,418 +0.14(+1.57%)
Sep 05, 2003 9.074 9.074 8.927 8.968 462,689 -0.14(-1.49%)
Sep 04, 2003 9.056 9.151 8.974 9.104 370,865 -0.01(-0.13%)
Sep 03, 2003 9.180 9.215 9.080 9.115 442,794 -0.02(-0.19%)
Sep 02, 2003 9.056 9.186 8.821 9.133 536,148 +0.14(+1.57%)
Aug 29, 2003 9.092 9.127 8.904 8.992 260,677 -0.06(-0.65%)
Aug 28, 2003 9.145 9.145 8.974 9.051 454,697 -0.07(-0.77%)
Aug 27, 2003 9.180 9.204 9.086 9.121 466,770 -0.01(-0.13%)
Aug 26, 2003 9.074 9.174 8.945 9.133 449,255 +0.11(+1.24%)
Aug 25, 2003 9.109 9.151 8.968 9.021 377,837 -0.09(-0.97%)
Aug 22, 2003 9.462 9.468 9.092 9.109 393,651 -0.32(-3.37%)
Aug 21, 2003 9.398 9.433 9.351 9.427 362,873 +0.04(+0.38%)
Aug 20, 2003 9.380 9.415 9.280 9.392 451,806 -0.01(-0.13%)
Aug 19, 2003 9.292 9.436 9.262 9.403 623,210 +0.12(+1.27%)
Aug 18, 2003 9.086 9.286 9.056 9.286 662,490 +0.11(+1.22%)
Aug 15, 2003 9.115 9.174 9.039 9.174 304,038 +0.06(+0.65%)
Aug 14, 2003 8.986 9.168 8.968 9.115 600,594 +0.14(+1.51%)
Aug 13, 2003 8.968 8.998 8.968 8.980 490,576 -0.01(-0.07%)
Aug 12, 2003 9.021 9.021 8.933 8.986 633,243 +0.02(+0.20%)
Aug 11, 2003 8.909 8.974 8.645 8.968 1,015,161 +0.06(+0.66%)
Aug 08, 2003 8.945 8.986 8.880 8.909 1,403,541 -0.11(-1.17%)
Aug 07, 2003 8.762 9.027 8.733 9.015 10,122,369 +0.27(+3.09%)
Aug 06, 2003 8.704 8.804 8.674 8.745 615,898 +0.06(+0.68%)
Aug 05, 2003 8.645 8.798 8.645 8.686 616,068 -0.03(-0.34%)
Aug 04, 2003 8.745 8.804 8.615 8.715 738,840 -0.03(-0.34%)
Aug 01, 2003 8.821 8.821 8.668 8.745 748,022 -0.01(-0.13%)
Jul 31, 2003 9.033 9.098 8.725 8.757 3,255,319 +0.05(+0.61%)
Jul 30, 2003 8.804 8.862 8.698 8.704 427,320 -0.12(-1.40%)
Jul 29, 2003 8.792 8.868 8.710 8.827 698,199 +0.06(+0.74%)
Jul 28, 2003 8.686 8.851 8.686 8.762 308,119 +0.06(+0.74%)
Jul 25, 2003 8.833 8.968 8.633 8.698 306,078 -0.06(-0.67%)
Jul 24, 2003 8.809 9.009 8.686 8.757 900,722 -0.06(-0.67%)
Jul 23, 2003 8.762 8.827 8.674 8.815 1,132,151 +0.05(+0.60%)
Jul 22, 2003 8.615 8.762 8.586 8.762 664,531 +0.19(+2.19%)
Jul 21, 2003 8.757 8.815 8.527 8.574 596,343 -0.24(-2.67%)
Jul 18, 2003 8.604 8.821 8.604 8.809 1,068,045 +0.19(+2.25%)
Jul 17, 2003 8.657 8.751 8.615 8.615 634,943 -0.06(-0.68%)
Jul 16, 2003 8.645 8.804 8.627 8.674 979,962 +0.05(+0.55%)
Jul 15, 2003 8.586 8.645 8.527 8.627 552,132 +0.08(+0.89%)
Jul 14, 2003 8.457 8.562 8.415 8.551 764,687 +0.14(+1.68%)
Jul 11, 2003 8.421 8.521 8.374 8.410 346,379 +0.02(+0.21%)
Jul 10, 2003 8.551 8.551 8.310 8.392 862,972 -0.15(-1.72%)
Jul 09, 2003 8.586 8.651 8.468 8.539 703,641 -0.07(-0.82%)
Jul 08, 2003 8.551 8.615 8.492 8.610 503,159 +0.01(+0.14%)
Jul 07, 2003 8.604 8.657 8.521 8.598 516,763 +0.06(+0.76%)
Jul 03, 2003 8.639 8.639 8.498 8.533 123,621 -0.07(-0.82%)
Jul 02, 2003 8.351 8.621 8.057 8.604 706,661 +0.29(+3.47%)
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.