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

Brookline Bancorp (NQ: BRKL )

8.970 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 (%)
Dec 31, 2002 7.090 7.161 6.990 6.996 425,753 -0.12(-1.65%)
Dec 30, 2002 7.172 7.172 7.014 7.114 539,208 +0.01(+0.17%)
Dec 27, 2002 7.284 7.284 7.020 7.102 203,776 -0.10(-1.39%)
Dec 26, 2002 7.178 7.255 7.137 7.202 336,452 +0.06(+0.82%)
Dec 24, 2002 7.184 7.184 7.137 7.143 136,758 -0.03(-0.41%)
Dec 23, 2002 7.055 7.184 6.996 7.172 444,294 +0.05(+0.74%)
Dec 20, 2002 7.055 7.172 6.996 7.119 660,147 +0.09(+1.25%)
Dec 19, 2002 6.967 7.084 6.967 7.031 432,047 +0.11(+1.53%)
Dec 18, 2002 6.961 6.984 6.878 6.925 391,053 -0.04(-0.51%)
Dec 17, 2002 6.996 7.020 6.908 6.961 105,290 -0.02(-0.25%)
Dec 16, 2002 6.908 6.996 6.849 6.978 310,937 +0.07(+1.02%)
Dec 13, 2002 7.025 7.025 6.908 6.908 171,458 -0.12(-1.67%)
Dec 12, 2002 7.025 7.025 6.914 7.025 153,427 +0.03(+0.42%)
Dec 11, 2002 7.072 7.172 6.955 6.996 284,062 -0.08(-1.08%)
Dec 10, 2002 6.855 7.172 6.820 7.072 977,039 +0.28(+4.15%)
Dec 09, 2002 6.743 6.890 6.743 6.791 319,612 -0.03(-0.42%)
Dec 06, 2002 6.731 6.820 6.673 6.820 463,515 +0.12(+1.75%)
Dec 05, 2002 6.667 6.743 6.655 6.702 432,557 -0.02(-0.35%)
Dec 04, 2002 6.643 6.731 6.643 6.726 250,383 +0.08(+1.15%)
Dec 03, 2002 6.731 6.749 6.626 6.649 340,364 -0.09(-1.39%)
Dec 02, 2002 6.702 6.743 6.643 6.743 353,462 +0.07(+1.06%)
Nov 29, 2002 6.702 6.749 6.667 6.673 137,948 -0.12(-1.73%)
Nov 27, 2002 6.731 6.861 6.673 6.790 357,374 +0.08(+1.14%)
Nov 26, 2002 6.802 6.802 6.673 6.714 226,909 -0.11(-1.55%)
Nov 25, 2002 6.808 6.908 6.702 6.820 223,848 +0.00(+0.00%)
Nov 22, 2002 6.655 6.837 6.626 6.820 506,719 +0.12(+1.75%)
Nov 21, 2002 6.643 6.731 6.643 6.702 228,270 +0.06(+0.88%)
Nov 20, 2002 6.614 6.731 6.614 6.643 366,219 +0.03(+0.44%)
Nov 19, 2002 6.643 6.731 6.608 6.614 256,676 -0.06(-0.88%)
Nov 18, 2002 6.637 6.761 6.637 6.673 453,819 +0.04(+0.53%)
Nov 15, 2002 6.620 6.714 6.614 6.637 634,463 -0.04(-0.53%)
Nov 14, 2002 6.702 6.702 6.620 6.673 352,441 +0.05(+0.80%)
Nov 13, 2002 6.614 6.679 6.614 6.620 250,723 -0.09(-1.39%)
Nov 12, 2002 6.702 6.714 6.590 6.713 273,856 +0.10(+1.50%)
Nov 11, 2002 6.702 6.702 6.596 6.614 176,561 -0.04(-0.62%)
Nov 08, 2002 6.655 6.696 6.590 6.655 235,414 +0.02(+0.35%)
Nov 07, 2002 6.755 6.755 6.614 6.631 290,696 -0.09(-1.40%)
Nov 06, 2002 6.714 6.808 6.655 6.726 375,064 +0.04(+0.62%)
Nov 05, 2002 6.673 6.720 6.661 6.684 378,636 +0.01(+0.18%)
Nov 04, 2002 6.743 6.761 6.667 6.673 525,430 -0.01(-0.18%)
Nov 01, 2002 6.667 6.731 6.626 6.684 450,928 +0.03(+0.44%)
Oct 31, 2002 6.602 6.696 6.555 6.655 522,538 +0.12(+1.89%)
Oct 30, 2002 6.532 6.561 6.473 6.532 327,097 +0.01(+0.09%)
Oct 29, 2002 6.561 6.596 6.467 6.526 922,097 -0.06(-0.98%)
Oct 28, 2002 6.626 6.679 6.555 6.590 2,599,937 -0.04(-0.53%)
Oct 25, 2002 6.614 6.679 6.555 6.626 209,559 +0.08(+1.26%)
Oct 24, 2002 6.720 6.778 6.539 6.543 354,370 -0.21(-3.13%)
Oct 23, 2002 6.626 6.778 6.620 6.755 496,587 +0.11(+1.68%)
Oct 22, 2002 6.626 6.708 6.584 6.643 734,310 +0.02(+0.27%)
Oct 21, 2002 6.767 6.790 6.555 6.626 733,969 -0.14(-2.09%)
Oct 18, 2002 6.902 6.902 6.726 6.767 602,586 -0.12(-1.79%)
Oct 17, 2002 6.820 6.996 6.820 6.890 315,700 +0.11(+1.56%)
Oct 16, 2002 6.873 6.878 6.784 6.784 357,374 -0.06(-0.94%)
Oct 15, 2002 6.761 6.878 6.749 6.849 617,113 +0.09(+1.30%)
Oct 14, 2002 6.749 6.761 6.649 6.761 257,017 +0.06(+0.88%)
Oct 11, 2002 6.673 6.867 6.673 6.702 322,344 +0.01(+0.18%)
Oct 10, 2002 6.673 6.708 6.614 6.690 394,625 +0.02(+0.26%)
Oct 09, 2002 6.690 6.767 6.649 6.673 368,771 -0.08(-1.13%)
Oct 08, 2002 6.696 6.861 6.643 6.749 289,335 +0.02(+0.35%)
Oct 07, 2002 6.908 7.037 6.702 6.726 344,617 -0.16(-2.31%)
Oct 04, 2002 6.843 7.031 6.761 6.884 18,217,424 +0.09(+1.30%)
Oct 03, 2002 6.925 7.037 6.796 6.796 257,510 -0.14(-2.03%)
Oct 02, 2002 7.166 7.166 6.890 6.937 271,985 -0.22(-3.12%)
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.