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

Brookline Bancorp (NQ: BRKL )

8.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 8.792 8.821 8.657 8.686 991,733 -0.12(-1.40%)
Sep 29, 2003 8.821 8.933 8.792 8.809 844,172 -0.01(-0.13%)
Sep 26, 2003 8.986 9.009 8.821 8.821 383,248 -0.15(-1.64%)
Sep 25, 2003 8.980 9.086 8.968 8.968 559,619 -0.01(-0.13%)
Sep 24, 2003 9.115 9.156 8.968 8.980 541,247 -0.14(-1.48%)
Sep 23, 2003 9.168 9.168 8.992 9.115 595,590 +0.00(+0.00%)
Sep 22, 2003 9.251 9.256 9.068 9.115 396,015 -0.16(-1.77%)
Sep 19, 2003 9.262 9.351 9.204 9.280 673,184 -0.07(-0.75%)
Sep 18, 2003 9.351 9.421 8.986 9.351 1,064,630 -0.21(-2.15%)
Sep 17, 2003 9.233 9.556 9.168 9.556 2,299,529 +0.24(+2.52%)
Sep 16, 2003 8.998 9.321 8.998 9.321 1,303,681 +0.30(+3.32%)
Sep 15, 2003 9.027 9.209 9.021 9.021 311,690 -0.01(-0.07%)
Sep 12, 2003 9.133 9.133 8.968 9.027 229,729 -0.02(-0.26%)
Sep 11, 2003 8.974 9.156 8.968 9.051 350,630 +0.08(+0.92%)
Sep 10, 2003 9.086 9.174 8.966 8.968 469,150 -0.15(-1.68%)
Sep 09, 2003 9.121 9.192 9.004 9.121 384,299 +0.01(+0.13%)
Sep 08, 2003 8.968 9.215 8.968 9.109 499,418 +0.14(+1.57%)
Sep 05, 2003 9.074 9.074 8.927 8.968 462,689 -0.14(-1.49%)
Sep 04, 2003 9.056 9.151 8.974 9.104 370,865 -0.01(-0.13%)
Sep 03, 2003 9.180 9.215 9.080 9.115 442,794 -0.02(-0.19%)
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.