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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2002 4.711 4.752 4.656 4.659 104,359 +0.00(+0.00%)
Mar 28, 2002 4.711 4.752 4.656 4.659 104,359 -0.05(-1.10%)
Mar 27, 2002 4.678 4.711 4.678 4.711 81,656 +0.03(+0.70%)
Mar 26, 2002 4.645 4.678 4.615 4.678 60,418 +0.04(+0.94%)
Mar 25, 2002 4.637 4.678 4.618 4.635 31,490 -0.01(-0.17%)
Mar 22, 2002 4.670 4.697 4.640 4.643 59,686 -0.03(-0.58%)
Mar 21, 2002 4.670 4.670 4.632 4.670 39,180 +0.04(+0.87%)
Mar 20, 2002 4.643 4.643 4.615 4.630 69,939 +0.00(+0.01%)
Mar 19, 2002 4.651 4.667 4.599 4.629 67,742 -0.02(-0.47%)
Mar 18, 2002 4.634 4.694 4.596 4.651 96,670 +0.01(+0.24%)
Mar 15, 2002 4.451 4.643 4.432 4.640 193,340 +0.08(+1.74%)
Mar 14, 2002 4.547 4.629 4.479 4.561 102,894 -0.04(-0.77%)
Mar 13, 2002 4.613 4.629 4.596 4.596 51,630 -0.03(-0.71%)
Mar 12, 2002 4.629 4.640 4.593 4.629 50,532 +0.00(+0.00%)
Mar 11, 2002 4.615 4.629 4.610 4.629 12,449 +0.01(+0.18%)
Mar 08, 2002 4.597 4.640 4.574 4.621 37,349 +0.02(+0.53%)
Mar 07, 2002 4.662 4.725 4.596 4.596 137,681 -0.06(-1.29%)
Mar 06, 2002 4.711 4.733 4.656 4.656 82,755 -0.07(-1.45%)
Mar 05, 2002 4.593 4.738 4.593 4.725 654,719 +0.13(+2.86%)
Mar 04, 2002 4.623 4.623 4.574 4.593 128,527 -0.03(-0.65%)
Mar 01, 2002 4.566 4.623 4.525 4.623 131,822 +0.15(+3.36%)
Feb 28, 2002 4.613 4.634 4.473 4.473 30,758 -0.16(-3.53%)
Feb 27, 2002 4.602 4.637 4.602 4.637 16,844 -0.00(-0.05%)
Feb 26, 2002 4.640 4.640 4.566 4.640 38,082 +0.01(+0.23%)
Feb 25, 2002 4.561 4.637 4.520 4.629 21,604 +0.04(+0.83%)
Feb 22, 2002 4.506 4.632 4.506 4.591 80,192 +0.04(+0.96%)
Feb 21, 2002 4.544 4.547 4.539 4.547 37,715 +0.00(+0.00%)
Feb 20, 2002 4.550 4.550 4.492 4.547 20,505 +0.01(+0.24%)
Feb 19, 2002 4.561 4.574 4.492 4.536 33,688 +0.00(+0.06%)
Feb 18, 2002 4.533 4.533 4.462 4.533 31,124 +0.00(+0.00%)
Feb 15, 2002 4.533 4.533 4.462 4.533 31,124 +0.07(+1.53%)
Feb 14, 2002 4.487 4.492 4.441 4.465 18,308 -0.02(-0.43%)
Feb 13, 2002 4.460 4.487 4.438 4.484 34,420 +0.08(+1.80%)
Feb 12, 2002 4.465 4.465 4.405 4.405 18,308 -0.03(-0.74%)
Feb 11, 2002 4.438 4.465 4.410 4.438 10,252 -0.02(-0.37%)
Feb 08, 2002 4.438 4.454 4.383 4.454 15,379 +0.04(+0.99%)
Feb 07, 2002 4.438 4.443 4.378 4.410 30,392 -0.00(-0.06%)
Feb 06, 2002 4.315 4.438 4.304 4.413 57,489 +0.06(+1.44%)
Feb 05, 2002 4.370 4.370 4.288 4.350 32,589 +0.06(+1.46%)
Feb 04, 2002 4.277 4.329 4.268 4.288 80,558 +0.01(+0.26%)
Feb 01, 2002 4.326 4.329 4.260 4.277 83,121 -0.11(-2.43%)
Jan 31, 2002 4.397 4.410 4.337 4.383 50,532 -0.05(-1.23%)
Jan 30, 2002 4.479 4.479 4.424 4.438 38,814 -0.07(-1.46%)
Jan 29, 2002 4.536 4.536 4.495 4.503 10,619 -0.13(-2.71%)
Jan 28, 2002 4.574 4.632 4.537 4.629 24,167 +0.08(+1.80%)
Jan 25, 2002 4.574 4.615 4.547 4.547 8,422 -0.08(-1.77%)
Jan 24, 2002 4.593 4.629 4.572 4.629 8,055 +0.04(+0.77%)
Jan 23, 2002 4.539 4.593 4.539 4.593 6,591 +0.06(+1.33%)
Jan 22, 2002 4.533 4.583 4.533 4.533 7,323 +0.00(+0.00%)
Jan 21, 2002 4.643 4.643 4.533 4.533 23,068 +0.00(+0.00%)
Jan 18, 2002 4.643 4.643 4.533 4.533 23,068 -0.13(-2.87%)
Jan 17, 2002 4.492 4.670 4.480 4.667 34,054 +0.15(+3.39%)
Jan 16, 2002 4.580 4.640 4.402 4.514 22,336 +0.05(+1.22%)
Jan 15, 2002 4.443 4.561 4.410 4.460 46,870 -0.01(-0.12%)
Jan 14, 2002 4.735 4.776 4.465 4.465 131,822 -0.27(-5.71%)
Jan 11, 2002 4.643 4.752 4.623 4.735 71,403 +0.14(+3.09%)
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.