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 (%)
Sep 30, 2003 8.929 8.959 8.792 8.821 976,501 -0.13(-1.40%)
Sep 29, 2003 8.959 9.072 8.929 8.947 831,207 -0.01(-0.13%)
Sep 26, 2003 9.126 9.150 8.959 8.959 377,362 -0.15(-1.64%)
Sep 25, 2003 9.120 9.228 9.108 9.108 551,024 -0.01(-0.13%)
Sep 24, 2003 9.257 9.299 9.108 9.120 532,935 -0.14(-1.48%)
Sep 23, 2003 9.311 9.311 9.132 9.257 586,443 +0.00(+0.00%)
Sep 22, 2003 9.395 9.401 9.210 9.257 389,932 -0.17(-1.77%)
Sep 19, 2003 9.407 9.496 9.347 9.425 662,845 -0.07(-0.75%)
Sep 18, 2003 9.496 9.568 9.126 9.496 1,048,279 -0.21(-2.15%)
Sep 17, 2003 9.377 9.705 9.311 9.705 2,264,213 +0.24(+2.52%)
Sep 16, 2003 9.138 9.467 9.138 9.467 1,283,659 +0.30(+3.32%)
Sep 15, 2003 9.168 9.353 9.162 9.162 306,903 -0.01(-0.07%)
Sep 12, 2003 9.275 9.275 9.108 9.168 226,200 -0.02(-0.26%)
Sep 11, 2003 9.114 9.299 9.108 9.192 345,245 +0.08(+0.92%)
Sep 10, 2003 9.228 9.317 9.106 9.108 461,945 -0.16(-1.68%)
Sep 09, 2003 9.263 9.335 9.144 9.263 378,396 +0.01(+0.13%)
Sep 08, 2003 9.108 9.359 9.108 9.252 491,748 +0.14(+1.57%)
Sep 05, 2003 9.216 9.216 9.066 9.108 455,583 -0.14(-1.49%)
Sep 04, 2003 9.198 9.293 9.114 9.246 365,169 -0.01(-0.13%)
Sep 03, 2003 9.323 9.359 9.222 9.257 435,993 -0.02(-0.19%)
Sep 02, 2003 9.198 9.329 8.959 9.275 527,913 +0.14(+1.57%)
Aug 29, 2003 9.234 9.269 9.042 9.132 256,673 -0.06(-0.65%)
Aug 28, 2003 9.287 9.287 9.114 9.192 447,713 -0.07(-0.77%)
Aug 27, 2003 9.323 9.347 9.228 9.263 459,601 -0.01(-0.13%)
Aug 26, 2003 9.216 9.317 9.084 9.275 442,355 +0.11(+1.24%)
Aug 25, 2003 9.252 9.293 9.108 9.162 372,034 -0.09(-0.97%)
Aug 22, 2003 9.610 9.616 9.234 9.252 387,605 -0.32(-3.37%)
Aug 21, 2003 9.544 9.580 9.496 9.574 357,300 +0.04(+0.38%)
Aug 20, 2003 9.526 9.562 9.425 9.538 444,867 -0.01(-0.13%)
Aug 19, 2003 9.437 9.584 9.407 9.550 613,639 +0.12(+1.27%)
Aug 18, 2003 9.228 9.431 9.198 9.431 652,316 +0.11(+1.22%)
Aug 15, 2003 9.257 9.317 9.180 9.317 299,368 +0.06(+0.65%)
Aug 14, 2003 9.126 9.311 9.108 9.257 591,370 +0.14(+1.51%)
Aug 13, 2003 9.108 9.138 9.108 9.120 483,042 -0.01(-0.07%)
Aug 12, 2003 9.162 9.162 9.072 9.126 623,517 +0.02(+0.20%)
Aug 11, 2003 9.048 9.114 8.780 9.108 999,570 +0.06(+0.66%)
Aug 08, 2003 9.084 9.126 9.019 9.048 1,381,985 -0.11(-1.17%)
Aug 07, 2003 8.899 9.168 8.869 9.156 9,966,906 +0.27(+3.09%)
Aug 06, 2003 8.839 8.941 8.810 8.881 606,439 +0.06(+0.68%)
Aug 05, 2003 8.780 8.935 8.780 8.821 606,607 -0.03(-0.34%)
Aug 04, 2003 8.881 8.941 8.750 8.851 727,493 -0.03(-0.34%)
Aug 01, 2003 8.959 8.959 8.804 8.881 736,534 -0.01(-0.13%)
Jul 31, 2003 9.174 9.240 8.861 8.893 3,205,322 +0.05(+0.61%)
Jul 30, 2003 8.941 9.001 8.833 8.839 420,757 -0.13(-1.40%)
Jul 29, 2003 8.929 9.007 8.845 8.965 687,476 +0.07(+0.74%)
Jul 28, 2003 8.821 8.989 8.821 8.899 303,387 +0.07(+0.74%)
Jul 25, 2003 8.971 9.108 8.768 8.833 301,378 -0.06(-0.67%)
Jul 24, 2003 8.947 9.150 8.821 8.893 886,888 -0.06(-0.67%)
Jul 23, 2003 8.899 8.965 8.810 8.953 1,114,763 +0.05(+0.60%)
Jul 22, 2003 8.750 8.899 8.720 8.899 654,325 +0.19(+2.19%)
Jul 21, 2003 8.893 8.953 8.660 8.708 587,184 -0.24(-2.67%)
Jul 18, 2003 8.738 8.959 8.738 8.947 1,051,641 +0.20(+2.25%)
Jul 17, 2003 8.792 8.887 8.750 8.750 625,192 -0.06(-0.68%)
Jul 16, 2003 8.780 8.941 8.762 8.810 964,912 +0.05(+0.55%)
Jul 15, 2003 8.720 8.780 8.660 8.762 543,652 +0.08(+0.89%)
Jul 14, 2003 8.589 8.696 8.547 8.684 752,942 +0.14(+1.68%)
Jul 11, 2003 8.553 8.654 8.505 8.541 341,059 +0.02(+0.21%)
Jul 10, 2003 8.684 8.684 8.439 8.523 849,718 -0.15(-1.72%)
Jul 09, 2003 8.720 8.786 8.600 8.672 692,834 -0.07(-0.82%)
Jul 08, 2003 8.684 8.750 8.624 8.744 495,432 +0.01(+0.14%)
Jul 07, 2003 8.738 8.792 8.654 8.732 508,826 +0.07(+0.76%)
Jul 03, 2003 8.774 8.774 8.630 8.666 121,723 -0.07(-0.82%)
Jul 02, 2003 8.481 8.756 8.182 8.738 695,808 +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.