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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2002 6.890 7.072 6.761 6.908 429,613 -0.03(-0.42%)
Sep 27, 2002 7.014 7.072 6.861 6.937 275,217 -0.14(-1.91%)
Sep 26, 2002 7.084 7.084 7.008 7.072 169,587 +0.02(+0.33%)
Sep 25, 2002 6.937 7.084 6.790 7.049 259,738 +0.19(+2.83%)
Sep 24, 2002 6.884 6.961 6.761 6.855 29,681,982 -0.04(-0.60%)
Sep 23, 2002 7.020 7.084 6.820 6.896 320,293 -0.16(-2.33%)
Sep 20, 2002 6.984 7.072 6.861 7.061 843,512 +0.24(+3.53%)
Sep 19, 2002 7.143 7.143 6.820 6.820 384,079 -0.26(-3.73%)
Sep 18, 2002 7.078 7.155 6.902 7.084 386,631 -0.03(-0.41%)
Sep 17, 2002 7.231 7.296 7.055 7.114 240,857 -0.05(-0.74%)
Sep 16, 2002 7.166 7.249 7.119 7.166 363,327 -0.01(-0.08%)
Sep 13, 2002 7.202 7.202 7.055 7.172 973,033 +0.01(+0.16%)
Sep 12, 2002 7.319 7.319 7.096 7.161 426,434 -0.11(-1.54%)
Sep 11, 2002 7.290 7.372 7.255 7.272 306,515 -0.04(-0.49%)
Sep 10, 2002 7.349 7.372 7.049 7.308 413,166 -0.06(-0.87%)
Sep 09, 2002 7.408 7.443 7.202 7.372 331,992 +0.06(+0.80%)
Sep 06, 2002 7.402 7.466 7.313 7.313 427,602 -0.06(-0.88%)
Sep 05, 2002 7.337 7.437 7.302 7.378 399,558 +0.02(+0.32%)
Sep 04, 2002 7.349 7.466 7.290 7.355 488,689 +0.04(+0.56%)
Sep 03, 2002 7.355 7.437 7.125 7.313 623,415 -0.04(-0.56%)
Aug 30, 2002 7.366 7.460 7.349 7.355 649,941 -0.02(-0.32%)
Aug 29, 2002 7.184 7.378 7.149 7.378 810,003 +0.09(+1.21%)
Aug 28, 2002 7.319 7.366 7.143 7.290 387,481 -0.02(-0.32%)
Aug 27, 2002 7.308 7.402 7.231 7.313 510,570 -0.12(-1.66%)
Aug 26, 2002 7.349 7.437 7.261 7.437 275,897 +0.17(+2.35%)
Aug 23, 2002 7.455 7.460 7.261 7.266 352,441 -0.19(-2.60%)
Aug 22, 2002 7.408 7.466 7.349 7.460 763,458 +0.04(+0.55%)
Aug 21, 2002 7.419 7.466 7.378 7.419 605,886 -0.05(-0.63%)
Aug 20, 2002 7.413 7.466 7.278 7.466 846,269 +0.04(+0.55%)
Aug 16, 2002 7.372 7.466 7.349 7.425 771,561 +0.05(+0.64%)
Aug 15, 2002 7.455 7.525 7.372 7.378 1,500,265 +0.03(+0.40%)
Aug 14, 2002 7.090 7.402 7.078 7.349 1,069,231 +0.24(+3.31%)
Aug 13, 2002 7.084 7.255 7.025 7.114 1,684,984 +0.03(+0.41%)
Aug 12, 2002 6.796 7.096 6.784 7.084 2,474,405 +0.42(+6.26%)
Aug 07, 2002 6.643 6.702 6.614 6.667 500,086 -8.15(-55.00%)
Aug 05, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 02, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 01, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 31, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 30, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 29, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 26, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 25, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 24, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 23, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 22, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 19, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 17, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 12, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 11, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 10, 2002 14.81 14.81 14.81 14.81 0 +8.04(+118.70%)
Jul 09, 2002 6.702 6.780 6.696 6.774 1,705,261 +0.10(+1.45%)
Jul 08, 2002 6.653 6.640 6.589 6.677 1,234,677 +0.02(+0.36%)
Jul 05, 2002 6.599 6.680 6.559 6.653 294,626 +0.09(+1.43%)
Jul 04, 2002 6.785 6.788 6.554 6.559 465,375 +0.00(+0.00%)
Jul 03, 2002 6.785 6.788 6.554 6.559 465,375 -0.11(-1.65%)
Jul 02, 2002 6.919 6.919 6.659 6.669 786,414 -0.24(-3.43%)
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.