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

Brookline Bancorp (NQ: BRKL )

8.750 -0.040 (-0.46%)
Streaming Delayed Price Updated: 3:16 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 (%)
May 31, 2002 6.739 6.833 6.642 6.776 821,124 -0.43(-5.97%)
May 28, 2002 7.229 7.247 7.180 7.207 522,499 -0.04(-0.56%)
May 27, 2002 7.276 7.290 7.225 7.247 522,871 +0.00(+0.00%)
May 24, 2002 7.276 7.290 7.225 7.247 522,871 -0.05(-0.74%)
May 23, 2002 7.276 7.308 7.260 7.301 364,448 +0.02(+0.26%)
May 22, 2002 7.247 7.295 7.247 7.282 678,319 +0.03(+0.48%)
May 21, 2002 7.287 7.301 7.228 7.247 472,666 -0.01(-0.07%)
May 20, 2002 7.258 7.287 7.215 7.252 632,205 -0.01(-0.18%)
May 17, 2002 7.260 7.338 7.166 7.265 1,114,170 +0.01(+0.14%)
May 16, 2002 7.282 7.295 7.247 7.255 817,777 -0.02(-0.26%)
May 15, 2002 7.204 7.293 7.204 7.274 990,332 +0.07(+0.93%)
May 14, 2002 7.287 7.314 7.177 7.207 748,606 -0.06(-0.78%)
May 13, 2002 7.020 7.341 6.954 7.263 1,283,006 +0.26(+3.69%)
May 10, 2002 6.974 7.145 6.941 7.005 595,389 +0.07(+0.97%)
May 09, 2002 6.924 6.975 6.897 6.938 487,542 -0.00(-0.04%)
May 08, 2002 6.908 7.005 6.865 6.940 599,108 +0.07(+1.02%)
May 07, 2002 6.865 6.951 6.803 6.870 471,923 +0.01(+0.12%)
May 06, 2002 6.803 7.005 6.803 6.862 448,494 +0.03(+0.51%)
May 03, 2002 6.732 6.841 6.732 6.827 456,675 +0.09(+1.32%)
May 02, 2002 6.624 6.749 6.612 6.739 503,533 +0.15(+2.24%)
May 01, 2002 6.631 6.655 6.553 6.591 429,156 -0.09(-1.37%)
Apr 30, 2002 6.639 6.709 6.628 6.682 603,942 +0.05(+0.75%)
Apr 29, 2002 6.596 6.663 6.596 6.632 396,058 +0.01(+0.14%)
Apr 26, 2002 6.521 6.655 6.521 6.623 269,245 +0.06(+0.90%)
Apr 25, 2002 6.510 6.572 6.400 6.564 622,536 -0.02(-0.37%)
Apr 24, 2002 6.552 6.634 6.521 6.588 280,030 +0.04(+0.57%)
Apr 23, 2002 6.480 6.553 6.429 6.550 429,156 +0.06(+0.91%)
Apr 22, 2002 6.417 6.507 6.408 6.491 360,729 +0.10(+1.55%)
Apr 19, 2002 6.284 6.491 6.225 6.392 544,069 +0.11(+1.72%)
Apr 18, 2002 6.228 6.284 6.187 6.284 716,252 +0.06(+0.95%)
Apr 17, 2002 6.264 6.376 6.214 6.225 355,151 -0.03(-0.43%)
Apr 16, 2002 6.400 6.440 6.228 6.252 548,159 -0.15(-2.39%)
Apr 15, 2002 6.601 6.618 6.362 6.405 416,512 -0.16(-2.42%)
Apr 12, 2002 6.255 6.631 6.252 6.564 1,285,237 +0.27(+4.23%)
Apr 11, 2002 6.050 6.319 6.026 6.298 1,653,032 +0.36(+5.98%)
Apr 10, 2002 5.964 5.970 5.894 5.942 538,862 +0.02(+0.40%)
Apr 09, 2002 5.849 6.037 5.849 5.918 603,198 -0.04(-0.68%)
Apr 08, 2002 5.660 5.970 5.655 5.959 1,124,954 +0.07(+1.19%)
Apr 05, 2002 5.459 6.163 5.451 5.889 5,673,490 +1.24(+26.59%)
Apr 04, 2002 4.596 4.652 4.582 4.652 25,660 +0.08(+1.76%)
Apr 03, 2002 4.571 4.612 4.571 4.571 33,097 +0.00(+0.00%)
Apr 02, 2002 4.558 4.601 4.558 4.571 10,784 +0.01(+0.30%)
Apr 01, 2002 4.612 4.622 4.547 4.558 40,163 -0.03(-0.64%)
Mar 29, 2002 4.639 4.679 4.585 4.587 105,987 +0.00(+0.00%)
Mar 28, 2002 4.639 4.679 4.585 4.587 105,987 -0.05(-1.10%)
Mar 27, 2002 4.606 4.639 4.606 4.639 82,930 +0.03(+0.70%)
Mar 26, 2002 4.574 4.606 4.544 4.606 61,361 +0.04(+0.94%)
Mar 25, 2002 4.566 4.606 4.547 4.564 31,982 -0.01(-0.17%)
Mar 22, 2002 4.598 4.625 4.569 4.571 60,617 -0.03(-0.58%)
Mar 21, 2002 4.598 4.598 4.561 4.598 39,791 +0.04(+0.87%)
Mar 20, 2002 4.571 4.571 4.544 4.559 71,030 +0.00(+0.01%)
Mar 19, 2002 4.579 4.596 4.528 4.558 68,798 -0.02(-0.47%)
Mar 18, 2002 4.563 4.622 4.526 4.579 98,177 +0.01(+0.24%)
Mar 15, 2002 4.383 4.571 4.364 4.569 196,355 +0.08(+1.74%)
Mar 14, 2002 4.477 4.558 4.410 4.491 104,499 -0.03(-0.77%)
Mar 13, 2002 4.542 4.558 4.526 4.526 52,435 -0.03(-0.71%)
Mar 12, 2002 4.558 4.569 4.523 4.558 51,320 +0.00(+0.00%)
Mar 11, 2002 4.544 4.558 4.539 4.558 12,644 +0.01(+0.18%)
Mar 08, 2002 4.526 4.569 4.504 4.550 37,932 +0.02(+0.53%)
Mar 07, 2002 4.590 4.652 4.526 4.526 139,829 -0.06(-1.29%)
Mar 06, 2002 4.639 4.660 4.585 4.585 84,046 -0.07(-1.45%)
Mar 05, 2002 4.523 4.665 4.523 4.652 664,931 +0.13(+2.86%)
Mar 04, 2002 4.552 4.552 4.504 4.523 130,531 -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.