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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2002 7.022 7.198 6.881 7.163 507,240 +0.25(+3.65%)
Sep 30, 2002 6.892 7.075 6.763 6.911 429,478 -0.03(-0.42%)
Sep 27, 2002 7.016 7.075 6.863 6.939 275,130 -0.14(-1.91%)
Sep 26, 2002 7.086 7.086 7.010 7.075 169,533 +0.02(+0.33%)
Sep 25, 2002 6.939 7.086 6.792 7.051 259,656 +0.19(+2.83%)
Sep 24, 2002 6.886 6.963 6.763 6.857 29,672,648 -0.04(-0.60%)
Sep 23, 2002 7.022 7.086 6.822 6.898 320,192 -0.16(-2.33%)
Sep 20, 2002 6.986 7.075 6.863 7.063 843,247 +0.24(+3.53%)
Sep 19, 2002 7.145 7.145 6.822 6.822 383,958 -0.26(-3.73%)
Sep 18, 2002 7.081 7.157 6.904 7.086 386,509 -0.03(-0.41%)
Sep 17, 2002 7.233 7.298 7.057 7.116 240,782 -0.05(-0.74%)
Sep 16, 2002 7.169 7.251 7.122 7.169 363,213 -0.01(-0.08%)
Sep 13, 2002 7.204 7.204 7.057 7.175 972,727 +0.01(+0.16%)
Sep 12, 2002 7.322 7.322 7.098 7.163 426,299 -0.11(-1.54%)
Sep 11, 2002 7.292 7.375 7.257 7.275 306,418 -0.04(-0.49%)
Sep 10, 2002 7.351 7.375 7.051 7.310 413,036 -0.06(-0.87%)
Sep 09, 2002 7.410 7.445 7.204 7.375 331,888 +0.06(+0.80%)
Sep 06, 2002 7.404 7.469 7.316 7.316 427,468 -0.06(-0.88%)
Sep 05, 2002 7.339 7.439 7.304 7.380 399,432 +0.02(+0.32%)
Sep 04, 2002 7.351 7.469 7.292 7.357 488,535 +0.04(+0.56%)
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.