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 (%)
Aug 30, 2002 7.369 7.463 7.351 7.357 649,737 -0.02(-0.32%)
Aug 29, 2002 7.186 7.380 7.151 7.380 809,748 +0.09(+1.21%)
Aug 28, 2002 7.322 7.369 7.145 7.292 387,359 -0.02(-0.32%)
Aug 27, 2002 7.310 7.404 7.233 7.316 510,410 -0.12(-1.66%)
Aug 26, 2002 7.351 7.439 7.263 7.439 275,811 +0.17(+2.35%)
Aug 23, 2002 7.457 7.463 7.263 7.269 352,330 -0.19(-2.60%)
Aug 22, 2002 7.410 7.469 7.351 7.463 763,217 +0.04(+0.55%)
Aug 21, 2002 7.422 7.469 7.380 7.422 605,696 -0.05(-0.63%)
Aug 20, 2002 7.416 7.469 7.280 7.469 846,003 +0.04(+0.55%)
Aug 16, 2002 7.375 7.469 7.351 7.428 771,318 +0.05(+0.64%)
Aug 15, 2002 7.457 7.527 7.375 7.380 1,499,793 +0.03(+0.40%)
Aug 14, 2002 7.092 7.404 7.081 7.351 1,068,895 +0.24(+3.31%)
Aug 13, 2002 7.086 7.257 7.028 7.116 1,684,454 +0.03(+0.41%)
Aug 12, 2002 6.798 7.098 6.786 7.086 2,473,627 +0.42(+6.26%)
Aug 07, 2002 6.645 6.704 6.616 6.669 499,928 -8.15(-55.00%)
Aug 05, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Aug 02, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Aug 01, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 31, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 30, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 29, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 26, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 25, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 24, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 23, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 22, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 19, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 17, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 12, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 11, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 10, 2002 14.82 14.82 14.82 14.82 0 +8.04(+118.70%)
Jul 09, 2002 6.704 6.782 6.698 6.776 1,704,724 +0.10(+1.45%)
Jul 08, 2002 6.655 6.642 6.591 6.679 1,234,289 +0.02(+0.36%)
Jul 05, 2002 6.601 6.682 6.561 6.655 294,533 +0.09(+1.43%)
Jul 04, 2002 6.787 6.790 6.556 6.561 465,229 +0.00(+0.00%)
Jul 03, 2002 6.787 6.790 6.556 6.561 465,229 -0.11(-1.65%)
Jul 02, 2002 6.921 6.921 6.661 6.671 786,166 -0.24(-3.43%)
Jul 01, 2002 6.817 6.946 6.817 6.908 349,572 +0.10(+1.54%)
Jun 28, 2002 7.018 7.075 6.787 6.803 969,506 -0.23(-3.32%)
Jun 27, 2002 6.916 7.045 6.905 7.037 589,067 +0.12(+1.79%)
Jun 26, 2002 6.878 6.951 6.776 6.913 966,903 -0.02(-0.31%)
Jun 25, 2002 6.884 6.951 6.857 6.935 757,531 +0.21(+3.20%)
Jun 21, 2002 6.693 6.714 6.666 6.720 758,647 +0.06(+0.93%)
Jun 20, 2002 6.690 6.696 6.623 6.658 518,780 -0.02(-0.29%)
Jun 19, 2002 6.666 6.731 6.628 6.677 906,657 -0.02(-0.28%)
Jun 18, 2002 6.803 6.825 6.663 6.696 699,889 -0.15(-2.24%)
Jun 17, 2002 6.784 6.916 6.768 6.849 683,526 +0.08(+1.15%)
Jun 14, 2002 6.741 6.870 6.642 6.771 747,490 +0.11(+1.70%)
Jun 12, 2002 6.628 6.671 6.561 6.658 352,175 +0.01(+0.20%)
Jun 11, 2002 6.521 6.679 6.521 6.645 445,147 +0.06(+0.86%)
Jun 10, 2002 6.548 6.642 6.540 6.588 438,081 +0.00(+0.00%)
Jun 07, 2002 6.480 6.596 6.378 6.588 253,998 -0.05(-0.81%)
Jun 06, 2002 6.577 6.671 6.567 6.642 635,924 +0.01(+0.16%)
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.