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: 3:50 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 (%)
Jun 28, 2002 7.016 7.073 6.785 6.801 969,811 -0.23(-3.32%)
Jun 27, 2002 6.914 7.043 6.903 7.035 589,252 +0.12(+1.79%)
Jun 26, 2002 6.876 6.949 6.774 6.911 967,207 -0.02(-0.31%)
Jun 25, 2002 6.882 6.949 6.855 6.932 757,769 +0.21(+3.20%)
Jun 21, 2002 6.691 6.712 6.664 6.718 758,885 +0.06(+0.93%)
Jun 20, 2002 6.688 6.694 6.621 6.656 518,943 -0.02(-0.29%)
Jun 19, 2002 6.664 6.728 6.626 6.675 906,942 -0.02(-0.28%)
Jun 18, 2002 6.801 6.823 6.661 6.694 700,109 -0.15(-2.24%)
Jun 17, 2002 6.782 6.914 6.766 6.847 683,741 +0.08(+1.15%)
Jun 14, 2002 6.739 6.868 6.640 6.769 747,725 +0.11(+1.70%)
Jun 12, 2002 6.626 6.669 6.559 6.656 352,286 +0.01(+0.20%)
Jun 11, 2002 6.519 6.677 6.519 6.642 445,287 +0.06(+0.86%)
Jun 10, 2002 6.546 6.640 6.538 6.586 438,219 +0.00(+0.00%)
Jun 07, 2002 6.478 6.594 6.376 6.586 254,077 -0.05(-0.81%)
Jun 06, 2002 6.575 6.669 6.564 6.640 636,124 +0.01(+0.16%)
Jun 05, 2002 6.577 6.629 6.505 6.629 501,459 -0.15(-2.14%)
May 31, 2002 6.737 6.831 6.640 6.774 821,382 -0.43(-5.97%)
May 28, 2002 7.227 7.245 7.177 7.204 522,663 -0.04(-0.56%)
May 27, 2002 7.274 7.288 7.223 7.245 523,035 +0.00(+0.00%)
May 24, 2002 7.274 7.288 7.223 7.245 523,035 -0.05(-0.74%)
May 23, 2002 7.274 7.306 7.258 7.298 364,562 +0.02(+0.26%)
May 22, 2002 7.245 7.293 7.245 7.280 678,533 +0.03(+0.48%)
May 21, 2002 7.285 7.298 7.226 7.245 472,815 -0.01(-0.07%)
May 20, 2002 7.255 7.285 7.212 7.250 632,404 -0.01(-0.18%)
May 17, 2002 7.258 7.336 7.164 7.263 1,114,520 +0.01(+0.14%)
May 16, 2002 7.280 7.293 7.245 7.253 818,034 -0.02(-0.26%)
May 15, 2002 7.202 7.290 7.202 7.271 990,643 +0.07(+0.93%)
May 14, 2002 7.285 7.312 7.175 7.204 748,841 -0.06(-0.78%)
May 13, 2002 7.017 7.339 6.952 7.261 1,283,409 +0.26(+3.69%)
May 10, 2002 6.972 7.142 6.938 7.003 595,576 +0.07(+0.97%)
May 09, 2002 6.922 6.973 6.895 6.935 487,695 -0.00(-0.04%)
May 08, 2002 6.906 7.003 6.863 6.938 599,296 +0.07(+1.02%)
May 07, 2002 6.863 6.949 6.801 6.868 472,071 +0.01(+0.12%)
May 06, 2002 6.801 7.003 6.801 6.860 448,635 +0.03(+0.51%)
May 03, 2002 6.730 6.839 6.730 6.825 456,819 +0.09(+1.32%)
May 02, 2002 6.622 6.747 6.610 6.737 503,691 +0.15(+2.24%)
May 01, 2002 6.629 6.653 6.551 6.589 429,291 -0.09(-1.37%)
Apr 30, 2002 6.637 6.707 6.626 6.680 604,132 +0.05(+0.75%)
Apr 29, 2002 6.594 6.661 6.594 6.630 396,183 +0.01(+0.14%)
Apr 26, 2002 6.519 6.653 6.519 6.621 269,330 +0.06(+0.90%)
Apr 25, 2002 6.508 6.570 6.398 6.562 622,732 -0.02(-0.37%)
Apr 24, 2002 6.550 6.632 6.519 6.586 280,118 +0.04(+0.57%)
Apr 23, 2002 6.478 6.551 6.427 6.548 429,291 +0.06(+0.91%)
Apr 22, 2002 6.415 6.505 6.406 6.489 360,842 +0.10(+1.55%)
Apr 19, 2002 6.282 6.489 6.223 6.390 544,240 +0.11(+1.72%)
Apr 18, 2002 6.226 6.282 6.185 6.282 716,477 +0.06(+0.95%)
Apr 17, 2002 6.262 6.374 6.212 6.223 355,262 -0.03(-0.43%)
Apr 16, 2002 6.398 6.438 6.226 6.250 548,332 -0.15(-2.39%)
Apr 15, 2002 6.599 6.616 6.360 6.403 416,643 -0.16(-2.42%)
Apr 12, 2002 6.253 6.629 6.250 6.562 1,285,641 +0.27(+4.23%)
Apr 11, 2002 6.048 6.317 6.024 6.296 1,653,552 +0.36(+5.98%)
Apr 10, 2002 5.962 5.968 5.892 5.941 539,032 +0.02(+0.40%)
Apr 09, 2002 5.847 6.035 5.847 5.917 603,388 -0.04(-0.68%)
Apr 08, 2002 5.659 5.968 5.653 5.957 1,125,308 +0.07(+1.19%)
Apr 05, 2002 5.457 6.161 5.449 5.887 5,675,275 +1.24(+26.59%)
Apr 04, 2002 4.594 4.651 4.581 4.651 25,668 +0.08(+1.76%)
Apr 03, 2002 4.570 4.610 4.570 4.570 33,108 +0.00(+0.00%)
Apr 02, 2002 4.556 4.599 4.556 4.570 10,788 +0.01(+0.29%)
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.