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

Brookline Bancorp (NQ: BRKL )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 6.844 6.939 6.745 6.882 808,512 -0.44(-5.97%)
May 28, 2002 7.342 7.360 7.292 7.319 514,474 -0.04(-0.56%)
May 27, 2002 7.390 7.404 7.338 7.360 514,841 +0.00(+0.00%)
May 24, 2002 7.390 7.404 7.338 7.360 514,841 -0.05(-0.74%)
May 23, 2002 7.390 7.422 7.374 7.415 358,850 +0.02(+0.26%)
May 22, 2002 7.360 7.409 7.360 7.395 667,902 +0.04(+0.48%)
May 21, 2002 7.401 7.415 7.341 7.360 465,407 -0.01(-0.07%)
May 20, 2002 7.371 7.401 7.327 7.365 622,496 -0.01(-0.18%)
May 17, 2002 7.374 7.453 7.278 7.379 1,097,058 +0.01(+0.14%)
May 16, 2002 7.395 7.409 7.360 7.368 805,217 -0.02(-0.26%)
May 15, 2002 7.316 7.406 7.316 7.387 975,122 +0.07(+0.93%)
May 14, 2002 7.401 7.428 7.289 7.319 737,108 -0.06(-0.78%)
May 13, 2002 7.129 7.455 7.062 7.376 1,263,301 +0.26(+3.69%)
May 10, 2002 7.083 7.256 7.049 7.114 586,245 +0.07(+0.97%)
May 09, 2002 7.032 7.084 7.005 7.046 480,054 -0.00(-0.04%)
May 08, 2002 7.016 7.114 6.972 7.049 589,906 +0.07(+1.02%)
May 07, 2002 6.972 7.059 6.909 6.978 464,675 +0.01(+0.12%)
May 06, 2002 6.909 7.114 6.909 6.969 441,606 +0.04(+0.51%)
May 03, 2002 6.837 6.948 6.837 6.934 449,662 +0.09(+1.32%)
May 02, 2002 6.728 6.855 6.715 6.844 495,800 +0.15(+2.24%)
May 01, 2002 6.734 6.759 6.655 6.694 422,565 -0.09(-1.37%)
Apr 30, 2002 6.742 6.814 6.732 6.786 594,667 +0.05(+0.75%)
Apr 29, 2002 6.699 6.767 6.699 6.736 389,975 +0.01(+0.14%)
Apr 26, 2002 6.623 6.759 6.623 6.726 265,110 +0.06(+0.90%)
Apr 25, 2002 6.612 6.674 6.500 6.666 612,975 -0.02(-0.37%)
Apr 24, 2002 6.654 6.737 6.623 6.691 275,729 +0.04(+0.57%)
Apr 23, 2002 6.582 6.655 6.530 6.653 422,565 +0.06(+0.91%)
Apr 22, 2002 6.517 6.609 6.508 6.592 355,189 +0.10(+1.55%)
Apr 19, 2002 6.382 6.592 6.322 6.492 535,713 +0.11(+1.72%)
Apr 18, 2002 6.325 6.382 6.284 6.382 705,251 +0.06(+0.95%)
Apr 17, 2002 6.362 6.475 6.311 6.322 349,696 -0.03(-0.43%)
Apr 16, 2002 6.500 6.541 6.325 6.349 539,740 -0.16(-2.39%)
Apr 15, 2002 6.704 6.721 6.461 6.505 410,115 -0.16(-2.42%)
Apr 12, 2002 6.352 6.734 6.349 6.666 1,265,498 +0.27(+4.23%)
Apr 11, 2002 6.145 6.418 6.120 6.396 1,627,644 +0.36(+5.98%)
Apr 10, 2002 6.057 6.063 5.986 6.035 530,586 +0.02(+0.40%)
Apr 09, 2002 5.940 6.131 5.940 6.011 593,934 -0.04(-0.68%)
Apr 08, 2002 5.749 6.063 5.743 6.052 1,107,677 +0.07(+1.19%)
Apr 05, 2002 5.544 6.259 5.536 5.981 5,586,355 +1.26(+26.59%)
Apr 04, 2002 4.667 4.725 4.654 4.725 25,266 +0.08(+1.76%)
Apr 03, 2002 4.643 4.684 4.643 4.643 32,589 +0.00(+0.00%)
Apr 02, 2002 4.629 4.673 4.629 4.643 10,619 +0.01(+0.30%)
Apr 01, 2002 4.684 4.694 4.618 4.629 39,546 -0.03(-0.64%)
Mar 29, 2002 4.711 4.752 4.656 4.659 104,359 +0.00(+0.00%)
Mar 28, 2002 4.711 4.752 4.656 4.659 104,359 -0.05(-1.10%)
Mar 27, 2002 4.678 4.711 4.678 4.711 81,656 +0.03(+0.70%)
Mar 26, 2002 4.645 4.678 4.615 4.678 60,418 +0.04(+0.94%)
Mar 25, 2002 4.637 4.678 4.618 4.635 31,490 -0.01(-0.17%)
Mar 22, 2002 4.670 4.697 4.640 4.643 59,686 -0.03(-0.58%)
Mar 21, 2002 4.670 4.670 4.632 4.670 39,180 +0.04(+0.87%)
Mar 20, 2002 4.643 4.643 4.615 4.630 69,939 +0.00(+0.01%)
Mar 19, 2002 4.651 4.667 4.599 4.629 67,742 -0.02(-0.47%)
Mar 18, 2002 4.634 4.694 4.596 4.651 96,670 +0.01(+0.24%)
Mar 15, 2002 4.451 4.643 4.432 4.640 193,340 +0.08(+1.74%)
Mar 14, 2002 4.547 4.629 4.479 4.561 102,894 -0.04(-0.77%)
Mar 13, 2002 4.613 4.629 4.596 4.596 51,630 -0.03(-0.71%)
Mar 12, 2002 4.629 4.640 4.593 4.629 50,532 +0.00(+0.00%)
Mar 11, 2002 4.615 4.629 4.610 4.629 12,449 +0.01(+0.18%)
Mar 08, 2002 4.597 4.640 4.574 4.621 37,349 +0.02(+0.53%)
Mar 07, 2002 4.662 4.725 4.596 4.596 137,681 -0.06(-1.29%)
Mar 06, 2002 4.711 4.733 4.656 4.656 82,755 -0.07(-1.45%)
Mar 05, 2002 4.593 4.738 4.593 4.725 654,719 +0.13(+2.86%)
Mar 04, 2002 4.623 4.623 4.574 4.593 128,527 -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.