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

Brookline Bancorp (NQ: BRKL )

8.795 -0.025 (-0.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 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 8.789 8.818 8.654 8.683 992,045 -0.12(-1.40%)
Sep 29, 2003 8.818 8.930 8.789 8.807 844,437 -0.01(-0.13%)
Sep 26, 2003 8.983 9.007 8.818 8.818 383,368 -0.15(-1.64%)
Sep 25, 2003 8.977 9.083 8.965 8.965 559,795 -0.01(-0.13%)
Sep 24, 2003 9.112 9.154 8.965 8.977 541,418 -0.14(-1.48%)
Sep 23, 2003 9.165 9.165 8.989 9.112 595,777 +0.00(+0.00%)
Sep 22, 2003 9.248 9.254 9.065 9.112 396,139 -0.16(-1.77%)
Sep 19, 2003 9.259 9.348 9.201 9.277 673,396 -0.07(-0.75%)
Sep 18, 2003 9.348 9.418 8.983 9.348 1,064,965 -0.21(-2.15%)
Sep 17, 2003 9.230 9.553 9.165 9.553 2,300,253 +0.24(+2.52%)
Sep 16, 2003 8.995 9.318 8.995 9.318 1,304,092 +0.30(+3.32%)
Sep 15, 2003 9.024 9.206 9.018 9.018 311,788 -0.01(-0.07%)
Sep 12, 2003 9.130 9.130 8.965 9.024 229,801 -0.02(-0.26%)
Sep 11, 2003 8.971 9.154 8.965 9.048 350,740 +0.08(+0.92%)
Sep 10, 2003 9.083 9.171 8.963 8.965 469,298 -0.15(-1.68%)
Sep 09, 2003 9.118 9.189 9.001 9.118 384,419 +0.01(+0.13%)
Sep 08, 2003 8.965 9.212 8.965 9.107 499,575 +0.14(+1.57%)
Sep 05, 2003 9.071 9.071 8.924 8.965 462,834 -0.14(-1.49%)
Sep 04, 2003 9.054 9.148 8.971 9.101 370,982 -0.01(-0.13%)
Sep 03, 2003 9.177 9.212 9.077 9.112 442,933 -0.02(-0.19%)
Sep 02, 2003 9.054 9.183 8.818 9.130 536,316 +0.14(+1.57%)
Aug 29, 2003 9.089 9.124 8.901 8.989 260,759 -0.06(-0.65%)
Aug 28, 2003 9.142 9.142 8.971 9.048 454,840 -0.07(-0.77%)
Aug 27, 2003 9.177 9.201 9.083 9.118 466,917 -0.01(-0.13%)
Aug 26, 2003 9.071 9.171 8.942 9.130 449,397 +0.11(+1.24%)
Aug 25, 2003 9.107 9.148 8.965 9.018 377,956 -0.09(-0.97%)
Aug 22, 2003 9.459 9.465 9.089 9.107 393,775 -0.32(-3.37%)
Aug 21, 2003 9.395 9.430 9.348 9.424 362,987 +0.04(+0.38%)
Aug 20, 2003 9.377 9.412 9.277 9.389 451,948 -0.01(-0.13%)
Aug 19, 2003 9.289 9.433 9.259 9.400 623,406 +0.12(+1.27%)
Aug 18, 2003 9.083 9.283 9.054 9.283 662,699 +0.11(+1.22%)
Aug 15, 2003 9.112 9.171 9.036 9.171 304,134 +0.06(+0.65%)
Aug 14, 2003 8.983 9.165 8.965 9.112 600,783 +0.14(+1.51%)
Aug 13, 2003 8.965 8.995 8.965 8.977 490,730 -0.01(-0.07%)
Aug 12, 2003 9.018 9.018 8.930 8.983 633,442 +0.02(+0.20%)
Aug 11, 2003 8.907 8.971 8.642 8.965 1,015,481 +0.06(+0.66%)
Aug 08, 2003 8.942 8.983 8.877 8.907 1,403,983 -0.11(-1.17%)
Aug 07, 2003 8.760 9.024 8.730 9.012 10,125,553 +0.27(+3.09%)
Aug 06, 2003 8.701 8.801 8.672 8.742 616,092 +0.06(+0.68%)
Aug 05, 2003 8.642 8.795 8.642 8.683 616,262 -0.03(-0.34%)
Aug 04, 2003 8.742 8.801 8.613 8.713 739,072 -0.03(-0.34%)
Aug 01, 2003 8.818 8.818 8.666 8.742 748,258 -0.01(-0.13%)
Jul 31, 2003 9.030 9.095 8.722 8.754 3,256,343 +0.05(+0.61%)
Jul 30, 2003 8.801 8.860 8.695 8.701 427,454 -0.12(-1.40%)
Jul 29, 2003 8.789 8.866 8.707 8.824 698,419 +0.06(+0.74%)
Jul 28, 2003 8.683 8.848 8.683 8.760 308,216 +0.06(+0.74%)
Jul 25, 2003 8.830 8.965 8.630 8.695 306,175 -0.06(-0.67%)
Jul 24, 2003 8.807 9.007 8.683 8.754 901,005 -0.06(-0.67%)
Jul 23, 2003 8.760 8.824 8.672 8.813 1,132,508 +0.05(+0.60%)
Jul 22, 2003 8.613 8.760 8.583 8.760 664,740 +0.19(+2.19%)
Jul 21, 2003 8.754 8.813 8.525 8.572 596,531 -0.24(-2.67%)
Jul 18, 2003 8.601 8.818 8.601 8.807 1,068,381 +0.19(+2.25%)
Jul 17, 2003 8.654 8.748 8.613 8.613 635,143 -0.06(-0.68%)
Jul 16, 2003 8.642 8.801 8.624 8.672 980,270 +0.05(+0.55%)
Jul 15, 2003 8.583 8.642 8.525 8.624 552,306 +0.08(+0.89%)
Jul 14, 2003 8.454 8.560 8.413 8.548 764,927 +0.14(+1.68%)
Jul 11, 2003 8.419 8.519 8.372 8.407 346,488 +0.02(+0.21%)
Jul 10, 2003 8.548 8.548 8.307 8.389 863,243 -0.15(-1.72%)
Jul 09, 2003 8.583 8.648 8.466 8.536 703,862 -0.07(-0.82%)
Jul 08, 2003 8.548 8.613 8.489 8.607 503,317 +0.01(+0.14%)
Jul 07, 2003 8.601 8.654 8.519 8.595 516,925 +0.06(+0.76%)
Jul 03, 2003 8.636 8.636 8.495 8.530 123,660 -0.07(-0.82%)
Jul 02, 2003 8.348 8.619 8.054 8.601 706,883 +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.