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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 7.339 7.457 7.339 7.427 324,783 +0.07(+0.95%)
Jan 30, 2003 7.404 7.439 7.351 7.357 194,679 -0.05(-0.64%)
Jan 29, 2003 7.557 7.557 7.357 7.404 518,803 -0.21(-2.70%)
Jan 28, 2003 7.522 7.645 7.410 7.610 690,377 +0.05(+0.70%)
Jan 27, 2003 7.616 7.616 7.469 7.557 316,961 +0.00(+0.00%)
Jan 24, 2003 7.610 7.610 7.410 7.557 625,081 -0.01(-0.16%)
Jan 23, 2003 7.533 7.616 7.492 7.569 510,981 +0.07(+0.94%)
Jan 22, 2003 7.533 7.533 7.351 7.498 434,972 -0.04(-0.47%)
Jan 21, 2003 7.616 7.698 7.510 7.533 1,485,162 +0.04(+0.47%)
Jan 17, 2003 7.569 7.598 7.498 7.498 197,420 -0.09(-1.23%)
Jan 16, 2003 7.610 7.616 7.498 7.592 218,506 -0.02(-0.32%)
Jan 15, 2003 7.480 7.616 7.457 7.616 313,050 +0.06(+0.78%)
Jan 14, 2003 7.616 7.616 7.416 7.557 378,007 -0.01(-0.16%)
Jan 13, 2003 7.463 7.645 7.445 7.569 1,064,134 +0.13(+1.74%)
Jan 10, 2003 7.310 7.463 7.239 7.439 848,858 +0.13(+1.77%)
Jan 09, 2003 7.269 7.322 7.245 7.310 340,937 +0.06(+0.81%)
Jan 08, 2003 7.245 7.322 7.216 7.251 485,645 +0.01(+0.08%)
Jan 07, 2003 7.351 7.351 7.239 7.245 481,224 -0.09(-1.20%)
Jan 06, 2003 7.322 7.380 7.263 7.333 413,376 +0.05(+0.73%)
Jan 03, 2003 7.351 7.351 7.228 7.280 437,862 -0.07(-0.96%)
Jan 02, 2003 6.998 7.392 6.998 7.351 917,046 +0.35(+5.04%)
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%)
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.