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

Brookline Bancorp (NQ: BRKL )

8.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2003 9.437 9.443 9.162 9.162 777,555 -0.27(-2.91%)
Dec 30, 2003 9.311 9.437 9.305 9.437 433,826 +0.11(+1.22%)
Dec 29, 2003 9.132 9.323 9.132 9.323 536,545 +0.19(+2.09%)
Dec 26, 2003 9.078 9.156 9.072 9.132 127,553 +0.06(+0.66%)
Dec 24, 2003 9.132 9.144 8.989 9.072 199,552 -0.11(-1.17%)
Dec 23, 2003 8.995 9.180 8.965 9.180 582,051 +0.15(+1.65%)
Dec 22, 2003 8.917 9.054 8.911 9.031 425,520 +0.06(+0.67%)
Dec 19, 2003 8.839 8.980 8.827 8.971 544,347 +0.04(+0.47%)
Dec 18, 2003 8.917 8.959 8.816 8.929 309,100 -0.01(-0.13%)
Dec 17, 2003 8.965 9.019 8.810 8.941 367,533 -0.11(-1.19%)
Dec 16, 2003 8.839 9.048 8.816 9.048 465,210 +0.24(+2.78%)
Dec 15, 2003 9.162 9.162 8.762 8.804 507,855 -0.13(-1.40%)
Dec 12, 2003 9.036 9.036 8.833 8.929 345,342 -0.08(-0.93%)
Dec 11, 2003 8.816 9.048 8.810 9.013 430,300 +0.20(+2.31%)
Dec 10, 2003 8.810 8.911 8.780 8.810 392,729 +0.00(+0.00%)
Dec 09, 2003 8.893 8.959 8.786 8.810 671,143 -0.07(-0.81%)
Dec 08, 2003 8.816 8.989 8.810 8.881 378,507 -0.01(-0.07%)
Dec 05, 2003 8.899 8.917 8.816 8.887 346,891 -0.01(-0.13%)
Dec 04, 2003 8.845 8.947 8.810 8.899 575,302 +0.04(+0.40%)
Dec 03, 2003 8.929 8.977 8.798 8.863 427,707 -0.02(-0.20%)
Dec 02, 2003 8.989 9.042 8.863 8.881 592,294 -0.08(-0.87%)
Dec 01, 2003 9.048 9.090 8.923 8.959 458,958 -0.01(-0.13%)
Nov 28, 2003 9.013 9.060 8.971 8.971 214,234 +0.01(+0.13%)
Nov 26, 2003 9.019 9.042 8.929 8.959 355,328 -0.05(-0.53%)
Nov 25, 2003 9.019 9.019 8.959 9.007 314,662 +0.00(+0.00%)
Nov 24, 2003 8.959 9.048 8.899 9.007 360,066 +0.08(+0.87%)
Nov 21, 2003 8.989 8.953 8.869 8.929 461,195 -0.06(-0.66%)
Nov 20, 2003 9.078 9.078 8.816 8.989 591,802 -0.08(-0.86%)
Nov 19, 2003 8.899 9.084 8.816 9.066 477,116 +0.24(+2.71%)
Nov 18, 2003 9.060 9.084 8.780 8.827 436,321 -0.14(-1.53%)
Nov 17, 2003 8.869 8.965 8.678 8.965 305,540 +0.07(+0.74%)
Nov 14, 2003 8.977 9.060 8.899 8.899 278,439 -0.04(-0.47%)
Nov 13, 2003 8.989 9.048 8.899 8.941 248,680 -0.10(-1.06%)
Nov 12, 2003 9.042 9.096 8.899 9.036 255,975 +0.14(+1.54%)
Nov 11, 2003 9.007 9.007 8.869 8.899 132,080 -0.03(-0.33%)
Nov 10, 2003 9.054 9.114 8.929 8.929 361,032 -0.10(-1.06%)
Nov 07, 2003 9.204 9.228 8.971 9.025 285,778 -0.14(-1.50%)
Nov 06, 2003 9.138 9.204 8.989 9.162 382,234 +0.07(+0.72%)
Nov 05, 2003 9.204 9.275 9.013 9.096 345,499 +0.03(+0.33%)
Nov 04, 2003 9.114 9.228 8.959 9.066 361,862 +0.01(+0.07%)
Nov 03, 2003 8.959 9.126 8.905 9.060 488,696 +0.16(+1.74%)
Oct 31, 2003 8.869 8.971 8.851 8.905 316,368 -0.04(-0.40%)
Oct 30, 2003 9.210 9.263 8.995 8.941 744,450 -0.27(-2.92%)
Oct 29, 2003 8.929 9.216 8.911 9.210 389,439 +0.19(+2.12%)
Oct 28, 2003 8.845 9.019 8.839 9.019 449,312 +0.14(+1.62%)
Oct 27, 2003 8.857 9.090 8.839 8.875 513,682 +0.05(+0.61%)
Oct 24, 2003 8.798 8.845 8.541 8.821 479,023 +0.08(+0.96%)
Oct 23, 2003 8.541 8.857 8.541 8.738 1,041,595 +0.08(+0.90%)
Oct 22, 2003 8.600 8.690 8.505 8.660 1,070,729 +0.05(+0.62%)
Oct 21, 2003 8.660 8.720 8.571 8.606 1,194,729 -0.06(-0.69%)
Oct 20, 2003 8.750 8.833 8.654 8.666 991,264 -0.05(-0.62%)
Oct 17, 2003 8.881 8.905 8.696 8.720 876,072 -0.20(-2.28%)
Oct 16, 2003 9.019 9.025 8.869 8.923 460,172 -0.10(-1.06%)
Oct 15, 2003 9.108 9.108 9.019 9.019 272,797 -0.06(-0.66%)
Oct 14, 2003 9.108 9.108 9.048 9.078 584,202 -0.03(-0.33%)
Oct 13, 2003 9.108 9.150 9.036 9.108 369,300 +0.00(+0.00%)
Oct 10, 2003 9.084 9.138 8.953 9.108 215,995 +0.02(+0.26%)
Oct 09, 2003 9.090 9.186 9.001 9.084 714,029 -0.08(-0.91%)
Oct 08, 2003 9.252 9.335 9.036 9.168 381,601 -0.07(-0.71%)
Oct 07, 2003 9.138 9.246 9.042 9.234 411,387 +0.12(+1.31%)
Oct 06, 2003 8.995 9.192 8.899 9.114 768,003 +0.13(+1.40%)
Oct 03, 2003 8.887 9.108 8.887 8.989 529,054 +0.01(+0.13%)
Oct 02, 2003 9.144 9.144 8.941 8.977 426,890 -0.16(-1.76%)
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.