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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2003 7.790 7.884 7.749 7.860 632,932 +0.07(+0.91%)
Apr 29, 2003 7.754 7.837 7.660 7.790 426,944 +0.05(+0.61%)
Apr 28, 2003 7.696 7.754 7.643 7.743 440,552 +0.06(+0.77%)
Apr 25, 2003 7.731 7.731 7.396 7.684 282,191 -0.02(-0.23%)
Apr 24, 2003 7.672 7.760 7.631 7.701 897,433 +0.04(+0.54%)
Apr 23, 2003 7.496 7.660 7.466 7.660 827,183 +0.19(+2.60%)
Apr 22, 2003 7.484 7.507 7.431 7.466 1,010,718 -0.03(-0.39%)
Apr 21, 2003 7.531 7.554 7.466 7.496 559,280 -0.04(-0.55%)
Apr 17, 2003 7.496 7.584 7.437 7.537 405,171 +0.07(+0.94%)
Apr 16, 2003 7.507 7.525 7.296 7.466 899,984 +0.00(+0.00%)
Apr 15, 2003 7.507 7.513 7.437 7.466 175,200 -0.04(-0.51%)
Apr 14, 2003 7.408 7.525 7.408 7.505 215,003 +0.07(+0.91%)
Apr 11, 2003 7.584 7.584 7.425 7.437 92,192 -0.08(-1.09%)
Apr 10, 2003 7.525 7.584 7.472 7.519 245,960 -0.02(-0.31%)
Apr 09, 2003 7.519 7.607 7.507 7.543 510,121 +0.02(+0.23%)
Apr 08, 2003 7.484 7.549 7.396 7.525 404,661 +0.09(+1.27%)
Apr 07, 2003 7.519 7.519 7.366 7.431 309,066 +0.05(+0.71%)
Apr 04, 2003 7.549 7.549 7.378 7.379 219,595 -0.06(-0.86%)
Apr 03, 2003 7.537 7.554 7.437 7.443 131,655 -0.08(-1.02%)
Apr 02, 2003 7.449 7.554 7.449 7.519 385,950 +0.08(+1.11%)
Apr 01, 2003 7.437 7.466 7.366 7.437 298,350 +0.08(+1.04%)
Mar 31, 2003 7.525 7.525 7.360 7.360 995,256 -0.11(-1.42%)
Mar 28, 2003 7.513 7.554 7.455 7.466 343,651 -0.03(-0.39%)
Mar 27, 2003 7.490 7.554 7.484 7.496 236,435 +0.00(+0.00%)
Mar 26, 2003 7.590 7.613 7.496 7.496 198,673 -0.09(-1.16%)
Mar 25, 2003 7.525 7.613 7.472 7.584 512,173 +0.09(+1.18%)
Mar 24, 2003 7.549 7.613 7.443 7.496 327,624 -0.09(-1.16%)
Mar 21, 2003 7.496 7.613 7.496 7.584 342,861 +0.11(+1.49%)
Mar 20, 2003 7.566 7.584 7.443 7.472 409,347 -0.11(-1.47%)
Mar 19, 2003 7.578 7.607 7.490 7.584 553,238 +0.02(+0.23%)
Mar 18, 2003 7.549 7.584 7.437 7.566 379,599 +0.05(+0.70%)
Mar 17, 2003 7.466 7.637 7.396 7.513 636,490 -0.06(-0.85%)
Mar 14, 2003 7.607 7.613 7.360 7.578 425,216 -0.02(-0.23%)
Mar 13, 2003 7.525 7.596 7.443 7.596 1,063,958 +0.02(+0.23%)
Mar 12, 2003 7.531 7.584 7.502 7.578 916,288 +0.01(+0.16%)
Mar 11, 2003 7.584 7.637 7.502 7.566 3,798,443 +0.01(+0.08%)
Mar 10, 2003 7.701 7.701 7.519 7.560 457,731 -0.11(-1.46%)
Mar 07, 2003 7.513 7.701 7.513 7.672 1,533,767 +0.31(+4.23%)
Mar 06, 2003 7.519 7.525 7.360 7.360 392,584 -0.11(-1.42%)
Mar 05, 2003 7.272 7.554 7.231 7.466 607,587 +0.19(+2.58%)
Mar 04, 2003 7.384 7.437 7.231 7.278 126,552 -0.11(-1.43%)
Mar 03, 2003 7.378 7.437 7.296 7.384 159,721 +0.04(+0.48%)
Feb 28, 2003 7.319 7.378 7.237 7.349 190,338 +0.00(+0.00%)
Feb 27, 2003 7.349 7.378 7.302 7.349 126,042 +0.01(+0.08%)
Feb 26, 2003 7.349 7.378 7.272 7.343 321,483 -0.01(-0.08%)
Feb 25, 2003 7.343 7.349 7.143 7.349 407,213 +0.03(+0.40%)
Feb 24, 2003 7.384 7.384 7.261 7.319 405,171 -0.02(-0.32%)
Feb 21, 2003 7.272 7.384 7.272 7.343 346,148 +0.06(+0.81%)
Feb 20, 2003 7.349 7.360 7.266 7.284 216,193 -0.04(-0.48%)
Feb 19, 2003 7.402 7.449 7.290 7.319 518,966 -0.06(-0.88%)
Feb 18, 2003 7.402 7.449 7.308 7.384 356,524 +0.01(+0.08%)
Feb 14, 2003 7.366 7.408 7.302 7.378 177,411 +0.01(+0.16%)
Feb 13, 2003 7.319 7.366 7.290 7.366 205,647 +0.08(+1.05%)
Feb 12, 2003 7.460 7.460 7.237 7.290 441,402 -0.12(-1.67%)
Feb 11, 2003 7.607 7.607 7.355 7.413 396,326 -0.23(-3.00%)
Feb 10, 2003 7.490 7.731 7.408 7.643 722,233 +0.21(+2.77%)
Feb 07, 2003 7.607 7.607 7.355 7.437 272,495 -0.03(-0.40%)
Feb 06, 2003 7.457 7.584 7.355 7.467 337,813 +0.02(+0.32%)
Feb 05, 2003 7.466 7.537 7.413 7.443 354,823 -0.01(-0.08%)
Feb 04, 2003 7.349 7.496 7.284 7.449 762,546 +0.10(+1.36%)
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.