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 (%)
Dec 31, 2002 7.092 7.163 6.992 6.998 425,619 -0.12(-1.65%)
Dec 30, 2002 7.175 7.175 7.016 7.116 539,038 +0.01(+0.17%)
Dec 27, 2002 7.286 7.286 7.022 7.104 203,712 -0.10(-1.39%)
Dec 26, 2002 7.181 7.257 7.139 7.204 336,346 +0.06(+0.82%)
Dec 24, 2002 7.186 7.186 7.139 7.145 136,715 -0.03(-0.41%)
Dec 23, 2002 7.057 7.186 6.998 7.175 444,154 +0.05(+0.74%)
Dec 20, 2002 7.057 7.175 6.998 7.122 659,940 +0.09(+1.25%)
Dec 19, 2002 6.969 7.086 6.969 7.033 431,911 +0.11(+1.53%)
Dec 18, 2002 6.963 6.986 6.881 6.928 390,930 -0.04(-0.51%)
Dec 17, 2002 6.998 7.022 6.910 6.963 105,257 -0.02(-0.25%)
Dec 16, 2002 6.910 6.998 6.851 6.981 310,840 +0.07(+1.02%)
Dec 13, 2002 7.028 7.028 6.910 6.910 171,404 -0.12(-1.67%)
Dec 12, 2002 7.028 7.028 6.916 7.028 153,379 +0.03(+0.42%)
Dec 11, 2002 7.075 7.175 6.957 6.998 283,973 -0.08(-1.08%)
Dec 10, 2002 6.857 7.175 6.822 7.075 976,731 +0.28(+4.15%)
Dec 09, 2002 6.745 6.892 6.745 6.793 319,512 -0.03(-0.42%)
Dec 06, 2002 6.734 6.822 6.675 6.822 463,369 +0.12(+1.75%)
Dec 05, 2002 6.669 6.745 6.657 6.704 432,421 -0.02(-0.35%)
Dec 04, 2002 6.645 6.734 6.645 6.728 250,304 +0.08(+1.15%)
Dec 03, 2002 6.734 6.751 6.628 6.651 340,257 -0.09(-1.39%)
Dec 02, 2002 6.704 6.745 6.645 6.745 353,351 +0.07(+1.06%)
Nov 29, 2002 6.704 6.751 6.669 6.675 137,905 -0.12(-1.73%)
Nov 27, 2002 6.734 6.863 6.675 6.792 357,262 +0.08(+1.14%)
Nov 26, 2002 6.804 6.804 6.675 6.716 226,838 -0.11(-1.55%)
Nov 25, 2002 6.810 6.910 6.704 6.822 223,777 +0.00(+0.00%)
Nov 22, 2002 6.657 6.839 6.628 6.822 506,560 +0.12(+1.75%)
Nov 21, 2002 6.645 6.734 6.645 6.704 228,198 +0.06(+0.88%)
Nov 20, 2002 6.616 6.734 6.616 6.645 366,104 +0.03(+0.44%)
Nov 19, 2002 6.645 6.734 6.610 6.616 256,596 -0.06(-0.88%)
Nov 18, 2002 6.639 6.763 6.639 6.675 453,676 +0.04(+0.53%)
Nov 15, 2002 6.622 6.716 6.616 6.639 634,263 -0.04(-0.53%)
Nov 14, 2002 6.704 6.704 6.622 6.675 352,330 +0.05(+0.80%)
Nov 13, 2002 6.616 6.681 6.616 6.622 250,644 -0.09(-1.39%)
Nov 12, 2002 6.704 6.716 6.592 6.715 273,770 +0.10(+1.50%)
Nov 11, 2002 6.704 6.704 6.598 6.616 176,505 -0.04(-0.62%)
Nov 08, 2002 6.657 6.698 6.592 6.657 235,340 +0.02(+0.35%)
Nov 07, 2002 6.757 6.757 6.616 6.634 290,604 -0.09(-1.40%)
Nov 06, 2002 6.716 6.810 6.657 6.728 374,946 +0.04(+0.62%)
Nov 05, 2002 6.675 6.722 6.663 6.687 378,517 +0.01(+0.18%)
Nov 04, 2002 6.745 6.763 6.669 6.675 525,265 -0.01(-0.18%)
Nov 01, 2002 6.669 6.734 6.628 6.687 450,786 +0.03(+0.44%)
Oct 31, 2002 6.604 6.698 6.557 6.657 522,374 +0.12(+1.89%)
Oct 30, 2002 6.534 6.563 6.475 6.534 326,994 +0.01(+0.09%)
Oct 29, 2002 6.563 6.598 6.469 6.528 921,807 -0.06(-0.98%)
Oct 28, 2002 6.628 6.681 6.557 6.592 2,599,120 -0.04(-0.53%)
Oct 25, 2002 6.616 6.681 6.557 6.628 209,494 +0.08(+1.26%)
Oct 24, 2002 6.722 6.781 6.541 6.545 354,259 -0.21(-3.13%)
Oct 23, 2002 6.628 6.781 6.622 6.757 496,431 +0.11(+1.68%)
Oct 22, 2002 6.628 6.710 6.587 6.645 734,079 +0.02(+0.27%)
Oct 21, 2002 6.769 6.792 6.557 6.628 733,739 -0.14(-2.09%)
Oct 18, 2002 6.904 6.904 6.728 6.769 602,397 -0.12(-1.79%)
Oct 17, 2002 6.822 6.998 6.822 6.892 315,601 +0.11(+1.56%)
Oct 16, 2002 6.875 6.881 6.786 6.786 357,262 -0.06(-0.94%)
Oct 15, 2002 6.763 6.881 6.751 6.851 616,919 +0.09(+1.30%)
Oct 14, 2002 6.751 6.763 6.651 6.763 256,936 +0.06(+0.88%)
Oct 11, 2002 6.675 6.869 6.675 6.704 322,243 +0.01(+0.18%)
Oct 10, 2002 6.675 6.710 6.616 6.692 394,501 +0.02(+0.26%)
Oct 09, 2002 6.692 6.769 6.651 6.675 368,655 -0.08(-1.13%)
Oct 08, 2002 6.698 6.863 6.645 6.751 289,244 +0.02(+0.35%)
Oct 07, 2002 6.910 7.039 6.704 6.728 344,508 -0.16(-2.31%)
Oct 04, 2002 6.845 7.033 6.763 6.886 18,211,694 +0.09(+1.30%)
Oct 03, 2002 6.928 7.039 6.798 6.798 257,429 -0.14(-2.03%)
Oct 02, 2002 7.169 7.169 6.892 6.939 271,900 -0.22(-3.12%)
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.