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

Brookline Bancorp (NQ: BRKL )

8.790 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 7.527 7.527 7.363 7.363 994,943 -0.11(-1.42%)
Mar 28, 2003 7.516 7.557 7.457 7.469 343,542 -0.03(-0.39%)
Mar 27, 2003 7.492 7.557 7.486 7.498 236,360 +0.00(+0.00%)
Mar 26, 2003 7.592 7.616 7.498 7.498 198,611 -0.09(-1.16%)
Mar 25, 2003 7.527 7.616 7.475 7.586 512,012 +0.09(+1.18%)
Mar 24, 2003 7.551 7.616 7.445 7.498 327,521 -0.09(-1.16%)
Mar 21, 2003 7.498 7.616 7.498 7.586 342,753 +0.11(+1.49%)
Mar 20, 2003 7.569 7.586 7.445 7.475 409,218 -0.11(-1.47%)
Mar 19, 2003 7.580 7.609 7.492 7.586 553,064 +0.02(+0.23%)
Mar 18, 2003 7.551 7.586 7.439 7.569 379,480 +0.05(+0.70%)
Mar 17, 2003 7.469 7.639 7.398 7.516 636,290 -0.06(-0.85%)
Mar 14, 2003 7.610 7.616 7.363 7.580 425,082 -0.02(-0.23%)
Mar 13, 2003 7.527 7.598 7.445 7.598 1,063,624 +0.02(+0.23%)
Mar 12, 2003 7.533 7.586 7.504 7.580 916,000 +0.01(+0.16%)
Mar 11, 2003 7.586 7.639 7.504 7.569 3,797,248 +0.01(+0.08%)
Mar 10, 2003 7.704 7.704 7.522 7.563 457,587 -0.11(-1.46%)
Mar 07, 2003 7.516 7.704 7.516 7.674 1,533,285 +0.31(+4.23%)
Mar 06, 2003 7.522 7.527 7.363 7.363 392,461 -0.11(-1.42%)
Mar 05, 2003 7.275 7.557 7.233 7.469 607,396 +0.19(+2.58%)
Mar 04, 2003 7.386 7.439 7.233 7.280 126,512 -0.11(-1.43%)
Mar 03, 2003 7.380 7.439 7.298 7.386 159,671 +0.04(+0.48%)
Feb 28, 2003 7.322 7.380 7.239 7.351 190,279 +0.00(+0.00%)
Feb 27, 2003 7.351 7.380 7.304 7.351 126,002 +0.01(+0.08%)
Feb 26, 2003 7.351 7.380 7.275 7.345 321,382 -0.01(-0.08%)
Feb 25, 2003 7.345 7.351 7.145 7.351 407,084 +0.03(+0.40%)
Feb 24, 2003 7.386 7.386 7.263 7.322 405,044 -0.02(-0.32%)
Feb 21, 2003 7.275 7.386 7.275 7.345 346,039 +0.06(+0.81%)
Feb 20, 2003 7.351 7.363 7.269 7.286 216,125 -0.04(-0.48%)
Feb 19, 2003 7.404 7.451 7.292 7.322 518,803 -0.06(-0.88%)
Feb 18, 2003 7.404 7.451 7.310 7.386 356,411 +0.01(+0.08%)
Feb 14, 2003 7.369 7.410 7.304 7.380 177,355 +0.01(+0.16%)
Feb 13, 2003 7.322 7.369 7.292 7.369 205,582 +0.08(+1.05%)
Feb 12, 2003 7.463 7.463 7.239 7.292 441,263 -0.12(-1.67%)
Feb 11, 2003 7.610 7.610 7.357 7.416 396,202 -0.23(-3.00%)
Feb 10, 2003 7.492 7.733 7.410 7.645 722,006 +0.21(+2.77%)
Feb 07, 2003 7.610 7.610 7.357 7.439 272,410 -0.03(-0.40%)
Feb 06, 2003 7.460 7.586 7.357 7.469 337,707 +0.02(+0.32%)
Feb 05, 2003 7.469 7.539 7.416 7.445 354,711 -0.01(-0.08%)
Feb 04, 2003 7.351 7.498 7.286 7.451 762,306 +0.10(+1.36%)
Feb 03, 2003 7.428 7.469 7.351 7.351 288,394 -0.08(-1.02%)
Jan 31, 2003 7.339 7.457 7.339 7.427 324,783 +0.07(+0.95%)
Jan 30, 2003 7.404 7.439 7.351 7.357 194,679 -0.05(-0.64%)
Jan 29, 2003 7.557 7.557 7.357 7.404 518,803 -0.21(-2.70%)
Jan 28, 2003 7.522 7.645 7.410 7.610 690,377 +0.05(+0.70%)
Jan 27, 2003 7.616 7.616 7.469 7.557 316,961 +0.00(+0.00%)
Jan 24, 2003 7.610 7.610 7.410 7.557 625,081 -0.01(-0.16%)
Jan 23, 2003 7.533 7.616 7.492 7.569 510,981 +0.07(+0.94%)
Jan 22, 2003 7.533 7.533 7.351 7.498 434,972 -0.04(-0.47%)
Jan 21, 2003 7.616 7.698 7.510 7.533 1,485,162 +0.04(+0.47%)
Jan 17, 2003 7.569 7.598 7.498 7.498 197,420 -0.09(-1.23%)
Jan 16, 2003 7.610 7.616 7.498 7.592 218,506 -0.02(-0.32%)
Jan 15, 2003 7.480 7.616 7.457 7.616 313,050 +0.06(+0.78%)
Jan 14, 2003 7.616 7.616 7.416 7.557 378,007 -0.01(-0.16%)
Jan 13, 2003 7.463 7.645 7.445 7.569 1,064,134 +0.13(+1.74%)
Jan 10, 2003 7.310 7.463 7.239 7.439 848,858 +0.13(+1.77%)
Jan 09, 2003 7.269 7.322 7.245 7.310 340,937 +0.06(+0.81%)
Jan 08, 2003 7.245 7.322 7.216 7.251 485,645 +0.01(+0.08%)
Jan 07, 2003 7.351 7.351 7.239 7.245 481,224 -0.09(-1.20%)
Jan 06, 2003 7.322 7.380 7.263 7.333 413,376 +0.05(+0.73%)
Jan 03, 2003 7.351 7.351 7.228 7.280 437,862 -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.