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

Brookline Bancorp (NQ: BRKL )

8.860 +0.050 (+0.57%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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 (%)
Apr 30, 2003 7.792 7.886 7.751 7.863 632,733 +0.07(+0.91%)
Apr 29, 2003 7.757 7.839 7.663 7.792 426,810 +0.05(+0.61%)
Apr 28, 2003 7.698 7.757 7.645 7.745 440,413 +0.06(+0.77%)
Apr 25, 2003 7.733 7.733 7.398 7.686 282,102 -0.02(-0.23%)
Apr 24, 2003 7.674 7.763 7.633 7.704 897,151 +0.04(+0.54%)
Apr 23, 2003 7.498 7.663 7.469 7.663 826,923 +0.19(+2.60%)
Apr 22, 2003 7.486 7.510 7.433 7.469 1,010,400 -0.03(-0.39%)
Apr 21, 2003 7.533 7.557 7.469 7.498 559,104 -0.04(-0.55%)
Apr 17, 2003 7.498 7.586 7.439 7.539 405,044 +0.07(+0.94%)
Apr 16, 2003 7.510 7.527 7.298 7.469 899,701 +0.00(+0.00%)
Apr 15, 2003 7.510 7.516 7.439 7.469 175,145 -0.04(-0.51%)
Apr 14, 2003 7.410 7.527 7.410 7.507 214,935 +0.07(+0.91%)
Apr 11, 2003 7.586 7.586 7.428 7.439 92,163 -0.08(-1.09%)
Apr 10, 2003 7.527 7.586 7.475 7.522 245,883 -0.02(-0.31%)
Apr 09, 2003 7.522 7.610 7.510 7.545 509,961 +0.02(+0.23%)
Apr 08, 2003 7.486 7.551 7.398 7.527 404,534 +0.09(+1.27%)
Apr 07, 2003 7.522 7.522 7.369 7.433 308,969 +0.05(+0.71%)
Apr 04, 2003 7.551 7.551 7.380 7.381 219,526 -0.06(-0.86%)
Apr 03, 2003 7.539 7.557 7.439 7.445 131,613 -0.08(-1.02%)
Apr 02, 2003 7.451 7.557 7.451 7.522 385,829 +0.08(+1.11%)
Apr 01, 2003 7.439 7.469 7.369 7.439 298,256 +0.08(+1.04%)
Mar 31, 2003 7.527 7.527 7.363 7.363 994,943 -0.11(-1.42%)
Mar 28, 2003 7.516 7.557 7.457 7.469 343,542 -0.03(-0.39%)
Mar 27, 2003 7.492 7.557 7.486 7.498 236,360 +0.00(+0.00%)
Mar 26, 2003 7.592 7.616 7.498 7.498 198,611 -0.09(-1.16%)
Mar 25, 2003 7.527 7.616 7.475 7.586 512,012 +0.09(+1.18%)
Mar 24, 2003 7.551 7.616 7.445 7.498 327,521 -0.09(-1.16%)
Mar 21, 2003 7.498 7.616 7.498 7.586 342,753 +0.11(+1.49%)
Mar 20, 2003 7.569 7.586 7.445 7.475 409,218 -0.11(-1.47%)
Mar 19, 2003 7.580 7.609 7.492 7.586 553,064 +0.02(+0.23%)
Mar 18, 2003 7.551 7.586 7.439 7.569 379,480 +0.05(+0.70%)
Mar 17, 2003 7.469 7.639 7.398 7.516 636,290 -0.06(-0.85%)
Mar 14, 2003 7.610 7.616 7.363 7.580 425,082 -0.02(-0.23%)
Mar 13, 2003 7.527 7.598 7.445 7.598 1,063,624 +0.02(+0.23%)
Mar 12, 2003 7.533 7.586 7.504 7.580 916,000 +0.01(+0.16%)
Mar 11, 2003 7.586 7.639 7.504 7.569 3,797,248 +0.01(+0.08%)
Mar 10, 2003 7.704 7.704 7.522 7.563 457,587 -0.11(-1.46%)
Mar 07, 2003 7.516 7.704 7.516 7.674 1,533,285 +0.31(+4.23%)
Mar 06, 2003 7.522 7.527 7.363 7.363 392,461 -0.11(-1.42%)
Mar 05, 2003 7.275 7.557 7.233 7.469 607,396 +0.19(+2.58%)
Mar 04, 2003 7.386 7.439 7.233 7.280 126,512 -0.11(-1.43%)
Mar 03, 2003 7.380 7.439 7.298 7.386 159,671 +0.04(+0.48%)
Feb 28, 2003 7.322 7.380 7.239 7.351 190,279 +0.00(+0.00%)
Feb 27, 2003 7.351 7.380 7.304 7.351 126,002 +0.01(+0.08%)
Feb 26, 2003 7.351 7.380 7.275 7.345 321,382 -0.01(-0.08%)
Feb 25, 2003 7.345 7.351 7.145 7.351 407,084 +0.03(+0.40%)
Feb 24, 2003 7.386 7.386 7.263 7.322 405,044 -0.02(-0.32%)
Feb 21, 2003 7.275 7.386 7.275 7.345 346,039 +0.06(+0.81%)
Feb 20, 2003 7.351 7.363 7.269 7.286 216,125 -0.04(-0.48%)
Feb 19, 2003 7.404 7.451 7.292 7.322 518,803 -0.06(-0.88%)
Feb 18, 2003 7.404 7.451 7.310 7.386 356,411 +0.01(+0.08%)
Feb 14, 2003 7.369 7.410 7.304 7.380 177,355 +0.01(+0.16%)
Feb 13, 2003 7.322 7.369 7.292 7.369 205,582 +0.08(+1.05%)
Feb 12, 2003 7.463 7.463 7.239 7.292 441,263 -0.12(-1.67%)
Feb 11, 2003 7.610 7.610 7.357 7.416 396,202 -0.23(-3.00%)
Feb 10, 2003 7.492 7.733 7.410 7.645 722,006 +0.21(+2.77%)
Feb 07, 2003 7.610 7.610 7.357 7.439 272,410 -0.03(-0.40%)
Feb 06, 2003 7.460 7.586 7.357 7.469 337,707 +0.02(+0.32%)
Feb 05, 2003 7.469 7.539 7.416 7.445 354,711 -0.01(-0.08%)
Feb 04, 2003 7.351 7.498 7.286 7.451 762,306 +0.10(+1.36%)
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.