Skip to main content
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 31, 2002 6.737 6.831 6.640 6.774 821,382 -0.43(-5.97%)
May 28, 2002 7.227 7.245 7.177 7.204 522,663 -0.04(-0.56%)
May 27, 2002 7.274 7.288 7.223 7.245 523,035 +0.00(+0.00%)
May 24, 2002 7.274 7.288 7.223 7.245 523,035 -0.05(-0.74%)
May 23, 2002 7.274 7.306 7.258 7.298 364,562 +0.02(+0.26%)
May 22, 2002 7.245 7.293 7.245 7.280 678,533 +0.03(+0.48%)
May 21, 2002 7.285 7.298 7.226 7.245 472,815 -0.01(-0.07%)
May 20, 2002 7.255 7.285 7.212 7.250 632,404 -0.01(-0.18%)
May 17, 2002 7.258 7.336 7.164 7.263 1,114,520 +0.01(+0.14%)
May 16, 2002 7.280 7.293 7.245 7.253 818,034 -0.02(-0.26%)
May 15, 2002 7.202 7.290 7.202 7.271 990,643 +0.07(+0.93%)
May 14, 2002 7.285 7.312 7.175 7.204 748,841 -0.06(-0.78%)
May 13, 2002 7.017 7.339 6.952 7.261 1,283,409 +0.26(+3.69%)
May 10, 2002 6.972 7.142 6.938 7.003 595,576 +0.07(+0.97%)
May 09, 2002 6.922 6.973 6.895 6.935 487,695 -0.00(-0.04%)
May 08, 2002 6.906 7.003 6.863 6.938 599,296 +0.07(+1.02%)
May 07, 2002 6.863 6.949 6.801 6.868 472,071 +0.01(+0.12%)
May 06, 2002 6.801 7.003 6.801 6.860 448,635 +0.03(+0.51%)
May 03, 2002 6.730 6.839 6.730 6.825 456,819 +0.09(+1.32%)
May 02, 2002 6.622 6.747 6.610 6.737 503,691 +0.15(+2.24%)
May 01, 2002 6.629 6.653 6.551 6.589 429,291 -0.09(-1.37%)
Apr 30, 2002 6.637 6.707 6.626 6.680 604,132 +0.05(+0.75%)
Apr 29, 2002 6.594 6.661 6.594 6.630 396,183 +0.01(+0.14%)
Apr 26, 2002 6.519 6.653 6.519 6.621 269,330 +0.06(+0.90%)
Apr 25, 2002 6.508 6.570 6.398 6.562 622,732 -0.02(-0.37%)
Apr 24, 2002 6.550 6.632 6.519 6.586 280,118 +0.04(+0.57%)
Apr 23, 2002 6.478 6.551 6.427 6.548 429,291 +0.06(+0.91%)
Apr 22, 2002 6.415 6.505 6.406 6.489 360,842 +0.10(+1.55%)
Apr 19, 2002 6.282 6.489 6.223 6.390 544,240 +0.11(+1.72%)
Apr 18, 2002 6.226 6.282 6.185 6.282 716,477 +0.06(+0.95%)
Apr 17, 2002 6.262 6.374 6.212 6.223 355,262 -0.03(-0.43%)
Apr 16, 2002 6.398 6.438 6.226 6.250 548,332 -0.15(-2.39%)
Apr 15, 2002 6.599 6.616 6.360 6.403 416,643 -0.16(-2.42%)
Apr 12, 2002 6.253 6.629 6.250 6.562 1,285,641 +0.27(+4.23%)
Apr 11, 2002 6.048 6.317 6.024 6.296 1,653,552 +0.36(+5.98%)
Apr 10, 2002 5.962 5.968 5.892 5.941 539,032 +0.02(+0.40%)
Apr 09, 2002 5.847 6.035 5.847 5.917 603,388 -0.04(-0.68%)
Apr 08, 2002 5.659 5.968 5.653 5.957 1,125,308 +0.07(+1.19%)
Apr 05, 2002 5.457 6.161 5.449 5.887 5,675,275 +1.24(+26.59%)
Apr 04, 2002 4.594 4.651 4.581 4.651 25,668 +0.08(+1.76%)
Apr 03, 2002 4.570 4.610 4.570 4.570 33,108 +0.00(+0.00%)
Apr 02, 2002 4.556 4.599 4.556 4.570 10,788 +0.01(+0.29%)
Apr 01, 2002 4.610 4.621 4.546 4.556 40,176 -0.03(-0.64%)
Mar 29, 2002 4.637 4.677 4.583 4.586 106,020 +0.00(+0.00%)
Mar 28, 2002 4.637 4.677 4.583 4.586 106,020 -0.05(-1.10%)
Mar 27, 2002 4.605 4.637 4.605 4.637 82,956 +0.03(+0.70%)
Mar 26, 2002 4.573 4.605 4.543 4.605 61,380 +0.04(+0.94%)
Mar 25, 2002 4.564 4.605 4.546 4.562 31,992 -0.01(-0.17%)
Mar 22, 2002 4.597 4.624 4.567 4.570 60,636 -0.03(-0.58%)
Mar 21, 2002 4.597 4.597 4.559 4.597 39,804 +0.04(+0.87%)
Mar 20, 2002 4.570 4.570 4.543 4.557 71,052 +0.00(+0.01%)
Mar 19, 2002 4.578 4.594 4.527 4.556 68,820 -0.02(-0.47%)
Mar 18, 2002 4.562 4.621 4.524 4.578 98,208 +0.01(+0.24%)
Mar 15, 2002 4.382 4.570 4.363 4.567 196,417 +0.08(+1.74%)
Mar 14, 2002 4.476 4.556 4.409 4.489 104,532 -0.03(-0.77%)
Mar 13, 2002 4.540 4.556 4.524 4.524 52,452 -0.03(-0.71%)
Mar 12, 2002 4.556 4.567 4.521 4.556 51,336 +0.00(+0.00%)
Mar 11, 2002 4.543 4.556 4.538 4.556 12,648 +0.01(+0.18%)
Mar 08, 2002 4.525 4.567 4.503 4.548 37,944 +0.02(+0.53%)
Mar 07, 2002 4.589 4.651 4.524 4.524 139,873 -0.06(-1.29%)
Mar 06, 2002 4.637 4.659 4.583 4.583 84,072 -0.07(-1.45%)
Mar 05, 2002 4.521 4.664 4.521 4.651 665,141 +0.13(+2.86%)
Mar 04, 2002 4.551 4.551 4.503 4.521 130,572 -0.03(-0.65%)
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.