Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 8.380 8.498 8.292 8.386 758,395 +0.02(+0.21%)
May 29, 2003 8.621 8.680 8.245 8.368 722,686 -0.21(-2.47%)
May 28, 2003 8.380 8.621 8.351 8.580 1,233,838 +0.12(+1.46%)
May 27, 2003 8.263 8.480 8.251 8.457 778,120 +0.22(+2.64%)
May 23, 2003 8.239 8.268 8.186 8.239 444,494 +0.00(+0.00%)
May 22, 2003 8.145 8.310 8.074 8.239 887,118 +0.12(+1.52%)
May 21, 2003 8.110 8.139 8.039 8.116 620,319 +0.00(+0.00%)
May 20, 2003 7.939 8.116 7.863 8.116 924,188 +0.24(+2.99%)
May 19, 2003 7.857 7.927 7.792 7.880 301,317 +0.02(+0.22%)
May 16, 2003 7.845 7.980 7.651 7.863 353,351 -0.12(-1.47%)
May 15, 2003 8.016 8.086 7.927 7.980 335,326 -0.03(-0.37%)
May 14, 2003 7.974 8.069 7.910 8.010 661,470 +0.04(+0.44%)
May 13, 2003 8.116 8.116 7.939 7.974 422,218 -0.09(-1.09%)
May 12, 2003 8.086 8.151 8.010 8.063 1,080,628 -0.03(-0.36%)
May 09, 2003 7.998 8.116 7.833 8.092 760,265 +0.08(+0.95%)
May 08, 2003 7.974 8.027 7.898 8.016 674,733 +0.02(+0.22%)
May 07, 2003 7.939 8.069 7.880 7.998 378,177 -0.01(-0.07%)
May 06, 2003 8.027 8.086 7.927 8.004 642,765 -0.06(-0.80%)
May 05, 2003 8.074 8.116 7.974 8.069 1,045,089 +0.02(+0.29%)
May 02, 2003 7.804 8.086 7.763 8.045 1,063,454 +0.24(+3.09%)
May 01, 2003 7.869 7.869 7.745 7.804 269,009 -0.06(-0.75%)
Apr 30, 2003 7.792 7.886 7.751 7.863 632,733 +0.07(+0.91%)
Apr 29, 2003 7.757 7.839 7.663 7.792 426,810 +0.05(+0.61%)
Apr 28, 2003 7.698 7.757 7.645 7.745 440,413 +0.06(+0.77%)
Apr 25, 2003 7.733 7.733 7.398 7.686 282,102 -0.02(-0.23%)
Apr 24, 2003 7.674 7.763 7.633 7.704 897,151 +0.04(+0.54%)
Apr 23, 2003 7.498 7.663 7.469 7.663 826,923 +0.19(+2.60%)
Apr 22, 2003 7.486 7.510 7.433 7.469 1,010,400 -0.03(-0.39%)
Apr 21, 2003 7.533 7.557 7.469 7.498 559,104 -0.04(-0.55%)
Apr 17, 2003 7.498 7.586 7.439 7.539 405,044 +0.07(+0.94%)
Apr 16, 2003 7.510 7.527 7.298 7.469 899,701 +0.00(+0.00%)
Apr 15, 2003 7.510 7.516 7.439 7.469 175,145 -0.04(-0.51%)
Apr 14, 2003 7.410 7.527 7.410 7.507 214,935 +0.07(+0.91%)
Apr 11, 2003 7.586 7.586 7.428 7.439 92,163 -0.08(-1.09%)
Apr 10, 2003 7.527 7.586 7.475 7.522 245,883 -0.02(-0.31%)
Apr 09, 2003 7.522 7.610 7.510 7.545 509,961 +0.02(+0.23%)
Apr 08, 2003 7.486 7.551 7.398 7.527 404,534 +0.09(+1.27%)
Apr 07, 2003 7.522 7.522 7.369 7.433 308,969 +0.05(+0.71%)
Apr 04, 2003 7.551 7.551 7.380 7.381 219,526 -0.06(-0.86%)
Apr 03, 2003 7.539 7.557 7.439 7.445 131,613 -0.08(-1.02%)
Apr 02, 2003 7.451 7.557 7.451 7.522 385,829 +0.08(+1.11%)
Apr 01, 2003 7.439 7.469 7.369 7.439 298,256 +0.08(+1.04%)
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%)
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.