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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.451 7.571 7.451 7.540 319,896 +0.07(+0.95%)
Jan 30, 2003 7.517 7.553 7.463 7.469 191,750 -0.05(-0.64%)
Jan 29, 2003 7.672 7.672 7.469 7.517 510,996 -0.21(-2.70%)
Jan 28, 2003 7.637 7.762 7.523 7.726 679,988 +0.05(+0.70%)
Jan 27, 2003 7.732 7.732 7.583 7.672 312,191 +0.00(+0.00%)
Jan 24, 2003 7.726 7.726 7.523 7.672 615,674 -0.01(-0.16%)
Jan 23, 2003 7.648 7.732 7.607 7.684 503,292 +0.07(+0.94%)
Jan 22, 2003 7.648 7.648 7.463 7.613 428,426 -0.04(-0.47%)
Jan 21, 2003 7.732 7.816 7.625 7.648 1,462,813 +0.04(+0.47%)
Jan 17, 2003 7.684 7.714 7.613 7.613 194,449 -0.09(-1.23%)
Jan 16, 2003 7.726 7.732 7.613 7.708 215,218 -0.02(-0.32%)
Jan 15, 2003 7.595 7.732 7.571 7.732 308,339 +0.06(+0.78%)
Jan 14, 2003 7.732 7.732 7.529 7.672 372,318 -0.01(-0.16%)
Jan 13, 2003 7.577 7.762 7.559 7.684 1,048,120 +0.13(+1.74%)
Jan 10, 2003 7.422 7.577 7.350 7.553 836,084 +0.13(+1.77%)
Jan 09, 2003 7.380 7.434 7.356 7.422 335,807 +0.06(+0.81%)
Jan 08, 2003 7.356 7.434 7.326 7.362 478,336 +0.01(+0.08%)
Jan 07, 2003 7.463 7.463 7.350 7.356 473,982 -0.09(-1.20%)
Jan 06, 2003 7.434 7.493 7.374 7.445 407,155 +0.05(+0.73%)
Jan 03, 2003 7.463 7.463 7.338 7.392 431,273 -0.07(-0.96%)
Jan 02, 2003 7.105 7.505 7.105 7.463 903,246 +0.36(+5.04%)
Dec 31, 2002 7.201 7.272 7.099 7.105 419,214 -0.12(-1.65%)
Dec 30, 2002 7.284 7.284 7.123 7.225 530,927 +0.01(+0.17%)
Dec 27, 2002 7.398 7.398 7.129 7.213 200,646 -0.10(-1.39%)
Dec 26, 2002 7.290 7.368 7.248 7.314 331,285 +0.06(+0.82%)
Dec 24, 2002 7.296 7.296 7.248 7.254 134,657 -0.03(-0.41%)
Dec 23, 2002 7.165 7.296 7.105 7.284 437,470 +0.05(+0.74%)
Dec 20, 2002 7.165 7.284 7.105 7.231 650,008 +0.09(+1.25%)
Dec 19, 2002 7.075 7.195 7.075 7.141 425,411 +0.11(+1.53%)
Dec 18, 2002 7.069 7.093 6.986 7.033 385,047 -0.04(-0.51%)
Dec 17, 2002 7.105 7.129 7.016 7.069 103,673 -0.02(-0.25%)
Dec 16, 2002 7.016 7.105 6.956 7.087 306,162 +0.07(+1.02%)
Dec 13, 2002 7.135 7.135 7.016 7.016 168,824 -0.12(-1.67%)
Dec 12, 2002 7.135 7.135 7.022 7.135 151,071 +0.03(+0.42%)
Dec 11, 2002 7.183 7.284 7.063 7.105 279,699 -0.08(-1.08%)
Dec 10, 2002 6.962 7.284 6.926 7.183 962,033 +0.29(+4.15%)
Dec 09, 2002 6.848 6.998 6.848 6.897 314,704 -0.03(-0.42%)
Dec 06, 2002 6.836 6.926 6.777 6.926 456,396 +0.12(+1.75%)
Dec 05, 2002 6.771 6.848 6.759 6.807 425,914 -0.02(-0.35%)
Dec 04, 2002 6.747 6.836 6.747 6.830 246,537 +0.08(+1.15%)
Dec 03, 2002 6.836 6.854 6.729 6.753 335,137 -0.10(-1.39%)
Dec 02, 2002 6.807 6.848 6.747 6.848 348,033 +0.07(+1.06%)
Nov 29, 2002 6.807 6.854 6.771 6.777 135,830 -0.12(-1.73%)
Nov 27, 2002 6.836 6.968 6.777 6.896 351,885 +0.08(+1.14%)
Nov 26, 2002 6.908 6.908 6.777 6.819 223,424 -0.11(-1.55%)
Nov 25, 2002 6.914 7.016 6.807 6.926 220,410 +0.00(+0.00%)
Nov 22, 2002 6.759 6.944 6.729 6.926 498,937 +0.12(+1.75%)
Nov 21, 2002 6.747 6.836 6.747 6.807 224,764 +0.06(+0.88%)
Nov 20, 2002 6.717 6.836 6.717 6.747 360,595 +0.03(+0.44%)
Nov 19, 2002 6.747 6.836 6.711 6.717 252,734 -0.06(-0.88%)
Nov 18, 2002 6.741 6.866 6.741 6.777 446,849 +0.04(+0.53%)
Nov 15, 2002 6.723 6.819 6.717 6.741 624,718 -0.04(-0.53%)
Nov 14, 2002 6.807 6.807 6.723 6.777 347,028 +0.05(+0.80%)
Nov 13, 2002 6.717 6.783 6.717 6.723 246,872 -0.09(-1.39%)
Nov 12, 2002 6.807 6.819 6.693 6.818 269,650 +0.10(+1.50%)
Nov 11, 2002 6.807 6.807 6.699 6.717 173,849 -0.04(-0.62%)
Nov 08, 2002 6.759 6.801 6.693 6.759 231,799 +0.02(+0.35%)
Nov 07, 2002 6.860 6.860 6.717 6.735 286,231 -0.10(-1.40%)
Nov 06, 2002 6.819 6.914 6.759 6.830 369,304 +0.04(+0.62%)
Nov 05, 2002 6.777 6.824 6.765 6.789 372,821 +0.01(+0.18%)
Nov 04, 2002 6.848 6.866 6.771 6.777 517,360 -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.