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

Brookline Bancorp (NQ: BRKL )

8.295 -0.055 (-0.66%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 30, 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 (%)
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%)
Mar 03, 2003 7.496 7.555 7.412 7.502 157,218 +0.04(+0.48%)
Feb 28, 2003 7.436 7.496 7.352 7.466 187,356 +0.00(+0.00%)
Feb 27, 2003 7.466 7.496 7.418 7.466 124,067 +0.01(+0.08%)
Feb 26, 2003 7.466 7.496 7.388 7.460 316,446 -0.01(-0.08%)
Feb 25, 2003 7.460 7.466 7.257 7.466 400,832 +0.03(+0.40%)
Feb 24, 2003 7.502 7.502 7.376 7.436 398,823 -0.02(-0.32%)
Feb 21, 2003 7.388 7.502 7.388 7.460 340,724 +0.06(+0.81%)
Feb 20, 2003 7.466 7.478 7.382 7.400 212,806 -0.04(-0.48%)
Feb 19, 2003 7.519 7.567 7.406 7.436 510,835 -0.07(-0.88%)
Feb 18, 2003 7.519 7.567 7.424 7.502 350,937 +0.01(+0.08%)
Feb 14, 2003 7.484 7.525 7.418 7.496 174,631 +0.01(+0.16%)
Feb 13, 2003 7.436 7.484 7.406 7.484 202,425 +0.08(+1.05%)
Feb 12, 2003 7.579 7.579 7.352 7.406 434,486 -0.13(-1.67%)
Feb 11, 2003 7.729 7.729 7.472 7.531 390,117 -0.23(-3.00%)
Feb 10, 2003 7.609 7.854 7.525 7.764 710,917 +0.21(+2.77%)
Feb 07, 2003 7.729 7.729 7.472 7.555 268,226 -0.03(-0.40%)
Feb 06, 2003 7.576 7.705 7.472 7.586 332,520 +0.02(+0.32%)
Feb 05, 2003 7.585 7.657 7.531 7.561 349,263 -0.01(-0.08%)
Feb 04, 2003 7.466 7.615 7.400 7.567 750,598 +0.10(+1.36%)
Feb 03, 2003 7.543 7.585 7.466 7.466 283,965 -0.08(-1.02%)
Jan 31, 2003 7.454 7.573 7.454 7.543 319,795 +0.07(+0.95%)
Jan 30, 2003 7.519 7.555 7.466 7.472 191,689 -0.05(-0.64%)
Jan 29, 2003 7.675 7.675 7.472 7.519 510,835 -0.21(-2.70%)
Jan 28, 2003 7.639 7.764 7.525 7.729 679,774 +0.05(+0.70%)
Jan 27, 2003 7.734 7.734 7.585 7.675 312,093 +0.00(+0.00%)
Jan 24, 2003 7.729 7.729 7.525 7.675 615,480 -0.01(-0.16%)
Jan 23, 2003 7.651 7.734 7.609 7.687 503,133 +0.07(+0.94%)
Jan 22, 2003 7.651 7.651 7.466 7.615 428,291 -0.04(-0.47%)
Jan 21, 2003 7.734 7.818 7.627 7.651 1,462,353 +0.04(+0.47%)
Jan 17, 2003 7.687 7.717 7.615 7.615 194,388 -0.09(-1.23%)
Jan 16, 2003 7.729 7.734 7.615 7.710 215,150 -0.02(-0.32%)
Jan 15, 2003 7.597 7.734 7.573 7.734 308,242 +0.06(+0.78%)
Jan 14, 2003 7.734 7.734 7.531 7.675 372,201 -0.01(-0.16%)
Jan 13, 2003 7.579 7.764 7.561 7.687 1,047,790 +0.13(+1.74%)
Jan 10, 2003 7.424 7.579 7.352 7.555 835,821 +0.13(+1.77%)
Jan 09, 2003 7.382 7.436 7.358 7.424 335,701 +0.06(+0.81%)
Jan 08, 2003 7.358 7.436 7.328 7.364 478,186 +0.01(+0.08%)
Jan 07, 2003 7.466 7.466 7.352 7.358 473,833 -0.09(-1.20%)
Jan 06, 2003 7.436 7.496 7.376 7.448 407,027 +0.05(+0.73%)
Jan 03, 2003 7.466 7.466 7.340 7.394 431,138 -0.07(-0.96%)
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.