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 (%)
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%)
Mar 01, 2002 4.495 4.551 4.454 4.551 133,921 +0.15(+3.36%)
Feb 28, 2002 4.540 4.562 4.403 4.403 31,248 -0.16(-3.53%)
Feb 27, 2002 4.530 4.564 4.530 4.564 17,112 -0.00(-0.05%)
Feb 26, 2002 4.567 4.567 4.495 4.567 38,688 +0.01(+0.23%)
Feb 25, 2002 4.490 4.564 4.449 4.556 21,948 +0.04(+0.83%)
Feb 22, 2002 4.435 4.559 4.435 4.519 81,468 +0.04(+0.96%)
Feb 21, 2002 4.473 4.476 4.468 4.476 38,316 +0.00(+0.00%)
Feb 20, 2002 4.478 4.478 4.422 4.476 20,832 +0.01(+0.24%)
Feb 19, 2002 4.489 4.503 4.422 4.465 34,224 +0.00(+0.06%)
Feb 18, 2002 4.462 4.462 4.392 4.462 31,620 +0.00(+0.00%)
Feb 15, 2002 4.462 4.462 4.392 4.462 31,620 +0.07(+1.53%)
Feb 14, 2002 4.417 4.422 4.371 4.395 18,600 -0.02(-0.43%)
Feb 13, 2002 4.390 4.417 4.368 4.414 34,968 +0.08(+1.80%)
Feb 12, 2002 4.395 4.395 4.336 4.336 18,600 -0.03(-0.74%)
Feb 11, 2002 4.368 4.395 4.341 4.368 10,416 -0.02(-0.37%)
Feb 08, 2002 4.368 4.384 4.314 4.384 15,624 +0.04(+0.99%)
Feb 07, 2002 4.368 4.374 4.309 4.341 30,876 -0.00(-0.06%)
Feb 06, 2002 4.247 4.368 4.237 4.344 58,404 +0.06(+1.44%)
Feb 05, 2002 4.301 4.301 4.220 4.282 33,108 +0.06(+1.47%)
Feb 04, 2002 4.210 4.261 4.202 4.220 81,840 +0.01(+0.26%)
Feb 01, 2002 4.258 4.261 4.194 4.210 84,444 -0.10(-2.43%)
Jan 31, 2002 4.328 4.341 4.269 4.314 51,336 -0.05(-1.23%)
Jan 30, 2002 4.409 4.409 4.355 4.368 39,432 -0.06(-1.46%)
Jan 29, 2002 4.465 4.465 4.425 4.433 10,788 -0.12(-2.71%)
Jan 28, 2002 4.503 4.559 4.466 4.556 24,552 +0.08(+1.80%)
Jan 25, 2002 4.503 4.543 4.476 4.476 8,556 -0.08(-1.77%)
Jan 24, 2002 4.521 4.556 4.500 4.556 8,184 +0.03(+0.77%)
Jan 23, 2002 4.468 4.521 4.468 4.521 6,696 +0.06(+1.33%)
Jan 22, 2002 4.462 4.511 4.462 4.462 7,440 +0.00(+0.00%)
Jan 21, 2002 4.570 4.570 4.462 4.462 23,436 +0.00(+0.00%)
Jan 18, 2002 4.570 4.570 4.462 4.462 23,436 -0.13(-2.87%)
Jan 17, 2002 4.422 4.597 4.410 4.594 34,596 +0.15(+3.39%)
Jan 16, 2002 4.508 4.567 4.333 4.444 22,692 +0.05(+1.22%)
Jan 15, 2002 4.374 4.489 4.341 4.390 47,616 -0.01(-0.12%)
Jan 14, 2002 4.661 4.702 4.395 4.395 133,921 -0.27(-5.71%)
Jan 11, 2002 4.570 4.677 4.551 4.661 72,540 +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.