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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 8.511 8.630 8.421 8.517 746,747 +0.02(+0.21%)
May 29, 2003 8.756 8.816 8.374 8.499 711,587 -0.22(-2.47%)
May 28, 2003 8.511 8.756 8.481 8.714 1,214,888 +0.13(+1.46%)
May 27, 2003 8.391 8.612 8.380 8.589 766,169 +0.22(+2.64%)
May 23, 2003 8.368 8.397 8.314 8.368 437,667 +0.00(+0.00%)
May 22, 2003 8.272 8.439 8.200 8.368 873,494 +0.13(+1.52%)
May 21, 2003 8.236 8.266 8.165 8.242 610,792 +0.00(+0.00%)
May 20, 2003 8.063 8.242 7.985 8.242 909,994 +0.24(+2.99%)
May 19, 2003 7.979 8.051 7.914 8.003 296,689 +0.02(+0.22%)
May 16, 2003 7.967 8.105 7.770 7.985 347,924 -0.12(-1.47%)
May 15, 2003 8.141 8.212 8.051 8.105 330,176 -0.03(-0.37%)
May 14, 2003 8.099 8.194 8.033 8.135 651,311 +0.04(+0.44%)
May 13, 2003 8.242 8.242 8.063 8.099 415,734 -0.09(-1.09%)
May 12, 2003 8.212 8.278 8.135 8.188 1,064,031 -0.03(-0.36%)
May 09, 2003 8.123 8.242 7.955 8.218 748,589 +0.08(+0.95%)
May 08, 2003 8.099 8.153 8.021 8.141 664,371 +0.02(+0.22%)
May 07, 2003 8.063 8.194 8.003 8.123 372,369 -0.01(-0.07%)
May 06, 2003 8.153 8.212 8.051 8.129 632,893 -0.07(-0.80%)
May 05, 2003 8.200 8.242 8.099 8.194 1,029,038 +0.02(+0.29%)
May 02, 2003 7.926 8.212 7.884 8.170 1,047,121 +0.24(+3.09%)
May 01, 2003 7.991 7.991 7.866 7.926 264,877 -0.06(-0.75%)
Apr 30, 2003 7.914 8.009 7.872 7.985 623,015 +0.07(+0.91%)
Apr 29, 2003 7.878 7.961 7.782 7.914 420,254 +0.05(+0.61%)
Apr 28, 2003 7.818 7.878 7.764 7.866 433,649 +0.06(+0.77%)
Apr 25, 2003 7.854 7.854 7.513 7.806 277,770 -0.02(-0.23%)
Apr 24, 2003 7.794 7.884 7.752 7.824 883,372 +0.04(+0.54%)
Apr 23, 2003 7.615 7.782 7.585 7.782 814,223 +0.20(+2.60%)
Apr 22, 2003 7.603 7.627 7.549 7.585 994,882 -0.03(-0.39%)
Apr 21, 2003 7.651 7.675 7.585 7.615 550,517 -0.04(-0.55%)
Apr 17, 2003 7.615 7.705 7.555 7.657 398,823 +0.07(+0.94%)
Apr 16, 2003 7.627 7.645 7.412 7.585 885,884 +0.00(+0.00%)
Apr 15, 2003 7.627 7.633 7.555 7.585 172,455 -0.04(-0.51%)
Apr 14, 2003 7.525 7.645 7.525 7.624 211,634 +0.07(+0.91%)
Apr 11, 2003 7.705 7.705 7.543 7.555 90,748 -0.08(-1.09%)
Apr 10, 2003 7.645 7.705 7.591 7.639 242,107 -0.02(-0.31%)
Apr 09, 2003 7.639 7.729 7.627 7.663 502,129 +0.02(+0.23%)
Apr 08, 2003 7.603 7.669 7.513 7.645 398,321 +0.10(+1.27%)
Apr 07, 2003 7.639 7.639 7.484 7.549 304,224 +0.05(+0.71%)
Apr 04, 2003 7.669 7.669 7.496 7.496 216,155 -0.07(-0.86%)
Apr 03, 2003 7.657 7.675 7.555 7.561 129,592 -0.08(-1.02%)
Apr 02, 2003 7.567 7.675 7.567 7.639 379,903 +0.08(+1.11%)
Apr 01, 2003 7.555 7.585 7.484 7.555 293,676 +0.08(+1.04%)
Mar 31, 2003 7.645 7.645 7.478 7.478 979,662 -0.11(-1.42%)
Mar 28, 2003 7.633 7.675 7.573 7.585 338,266 -0.03(-0.39%)
Mar 27, 2003 7.609 7.675 7.603 7.615 232,730 +0.00(+0.00%)
Mar 26, 2003 7.711 7.734 7.615 7.615 195,560 -0.09(-1.16%)
Mar 25, 2003 7.645 7.734 7.591 7.705 504,148 +0.09(+1.18%)
Mar 24, 2003 7.669 7.734 7.561 7.615 322,491 -0.09(-1.16%)
Mar 21, 2003 7.615 7.734 7.615 7.705 337,489 +0.11(+1.49%)
Mar 20, 2003 7.687 7.705 7.561 7.591 402,934 -0.11(-1.47%)
Mar 19, 2003 7.699 7.728 7.609 7.705 544,570 +0.02(+0.23%)
Mar 18, 2003 7.669 7.705 7.555 7.687 373,651 +0.05(+0.70%)
Mar 17, 2003 7.585 7.758 7.513 7.633 626,518 -0.07(-0.85%)
Mar 14, 2003 7.729 7.734 7.478 7.699 418,553 -0.02(-0.23%)
Mar 13, 2003 7.645 7.717 7.561 7.717 1,047,288 +0.02(+0.23%)
Mar 12, 2003 7.651 7.705 7.621 7.699 901,932 +0.01(+0.16%)
Mar 11, 2003 7.705 7.758 7.621 7.687 3,738,929 +0.01(+0.08%)
Mar 10, 2003 7.824 7.824 7.639 7.681 450,560 -0.11(-1.46%)
Mar 07, 2003 7.633 7.824 7.633 7.794 1,509,736 +0.32(+4.23%)
Mar 06, 2003 7.639 7.645 7.478 7.478 386,433 -0.11(-1.42%)
Mar 05, 2003 7.388 7.675 7.346 7.585 598,067 +0.19(+2.58%)
Mar 04, 2003 7.502 7.555 7.346 7.394 124,569 -0.11(-1.43%)
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.