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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 29, 2003 8.601 8.634 8.422 8.506 275,567 -0.06(-0.65%)
Aug 28, 2003 8.651 8.651 8.489 8.562 480,670 -0.07(-0.77%)
Aug 27, 2003 8.684 8.706 8.595 8.628 493,432 -0.01(-0.13%)
Aug 26, 2003 8.584 8.678 8.461 8.639 474,917 +0.11(+1.24%)
Aug 25, 2003 8.617 8.656 8.484 8.534 399,419 -0.08(-0.97%)
Aug 22, 2003 8.951 8.957 8.601 8.617 416,137 -0.30(-3.37%)
Aug 21, 2003 8.890 8.923 8.845 8.918 383,601 +0.03(+0.38%)
Aug 20, 2003 8.873 8.906 8.779 8.884 477,614 -0.01(-0.13%)
Aug 19, 2003 8.790 8.927 8.762 8.895 658,809 +0.11(+1.27%)
Aug 18, 2003 8.595 8.784 8.567 8.784 700,333 +0.11(+1.22%)
Aug 15, 2003 8.623 8.678 8.550 8.678 321,405 +0.06(+0.65%)
Aug 14, 2003 8.500 8.673 8.484 8.623 634,901 +0.13(+1.51%)
Aug 13, 2003 8.484 8.511 8.484 8.495 518,598 -0.01(-0.07%)
Aug 12, 2003 8.534 8.534 8.450 8.500 669,414 +0.02(+0.20%)
Aug 11, 2003 8.428 8.489 8.178 8.484 1,073,148 +0.06(+0.66%)
Aug 08, 2003 8.461 8.500 8.400 8.428 1,483,713 -0.10(-1.17%)
Aug 07, 2003 8.289 8.539 8.261 8.528 10,700,571 +0.26(+3.09%)
Aug 06, 2003 8.233 8.328 8.206 8.272 651,079 +0.06(+0.68%)
Aug 05, 2003 8.178 8.322 8.178 8.217 651,259 -0.03(-0.34%)
Aug 04, 2003 8.272 8.328 8.150 8.244 781,043 -0.03(-0.34%)
Aug 01, 2003 8.345 8.345 8.200 8.272 790,750 -0.01(-0.13%)
Jul 31, 2003 8.545 8.606 8.253 8.283 3,441,266 +0.05(+0.61%)
Jul 30, 2003 8.328 8.384 8.228 8.233 451,729 -0.12(-1.40%)
Jul 29, 2003 8.317 8.389 8.239 8.350 738,081 +0.06(+0.74%)
Jul 28, 2003 8.217 8.372 8.217 8.289 325,719 +0.06(+0.74%)
Jul 25, 2003 8.356 8.484 8.167 8.228 323,562 -0.06(-0.67%)
Jul 24, 2003 8.333 8.523 8.217 8.283 952,172 -0.06(-0.67%)
Jul 23, 2003 8.289 8.350 8.206 8.339 1,196,821 +0.05(+0.60%)
Jul 22, 2003 8.150 8.289 8.122 8.289 702,490 +0.18(+2.19%)
Jul 21, 2003 8.283 8.339 8.066 8.111 630,407 -0.22(-2.67%)
Jul 18, 2003 8.139 8.345 8.139 8.333 1,129,053 +0.18(+2.25%)
Jul 17, 2003 8.189 8.278 8.150 8.150 671,212 -0.06(-0.68%)
Jul 16, 2003 8.178 8.328 8.161 8.206 1,035,939 +0.04(+0.55%)
Jul 15, 2003 8.122 8.178 8.066 8.161 583,670 +0.07(+0.89%)
Jul 14, 2003 8.000 8.100 7.961 8.089 808,366 +0.13(+1.68%)
Jul 11, 2003 7.966 8.061 7.922 7.955 366,164 +0.02(+0.21%)
Jul 10, 2003 8.089 8.089 7.861 7.939 912,266 -0.14(-1.72%)
Jul 09, 2003 8.122 8.183 8.011 8.078 743,834 -0.07(-0.82%)
Jul 08, 2003 8.089 8.150 8.033 8.144 531,900 +0.01(+0.14%)
Jul 07, 2003 8.139 8.189 8.061 8.133 546,281 +0.06(+0.76%)
Jul 03, 2003 8.172 8.172 8.039 8.072 130,683 -0.07(-0.82%)
Jul 02, 2003 7.900 8.155 7.621 8.139 747,026 +0.27(+3.47%)
Jul 01, 2003 7.788 7.927 7.786 7.866 501,701 +0.08(+1.00%)
Jun 30, 2003 7.922 7.955 7.760 7.788 886,561 -0.13(-1.69%)
Jun 27, 2003 7.816 8.011 7.788 7.922 618,124 +0.03(+0.42%)
Jun 26, 2003 7.877 7.933 7.772 7.888 899,683 +0.10(+1.29%)
Jun 25, 2003 7.955 7.955 7.777 7.788 851,328 -0.12(-1.48%)
Jun 24, 2003 7.888 8.011 7.766 7.905 529,743 +0.03(+0.42%)
Jun 23, 2003 7.927 7.955 7.766 7.872 468,087 -0.08(-0.98%)
Jun 20, 2003 7.916 7.983 7.911 7.950 269,635 +0.01(+0.14%)
Jun 19, 2003 8.100 8.178 7.872 7.939 575,581 -0.19(-2.33%)
Jun 18, 2003 8.150 8.233 8.100 8.128 361,670 -0.07(-0.81%)
Jun 17, 2003 8.211 8.217 8.139 8.194 281,499 -0.01(-0.14%)
Jun 16, 2003 8.028 8.239 8.028 8.206 624,475 +0.13(+1.65%)
Jun 13, 2003 8.039 8.172 8.039 8.072 518,958 -0.05(-0.62%)
Jun 12, 2003 8.133 8.194 8.039 8.122 345,133 -0.03(-0.33%)
Jun 11, 2003 8.117 8.150 7.966 8.149 480,670 +0.11(+1.38%)
Jun 10, 2003 7.877 8.089 7.877 8.039 515,542 +0.14(+1.76%)
Jun 09, 2003 7.883 7.939 7.861 7.900 540,113 +0.02(+0.21%)
Jun 06, 2003 7.944 8.061 7.872 7.883 679,481 -0.04(-0.56%)
Jun 05, 2003 7.833 7.944 7.827 7.927 513,206 -0.01(-0.13%)
Jun 04, 2003 7.944 7.950 7.788 7.938 621,959 -0.01(-0.08%)
Jun 03, 2003 7.933 7.944 7.849 7.944 422,069 +0.03(+0.35%)
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.