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 (%)
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%)
Sep 03, 2002 7.357 7.439 7.128 7.316 623,219 -0.04(-0.56%)
Aug 30, 2002 7.369 7.463 7.351 7.357 649,737 -0.02(-0.32%)
Aug 29, 2002 7.186 7.380 7.151 7.380 809,748 +0.09(+1.21%)
Aug 28, 2002 7.322 7.369 7.145 7.292 387,359 -0.02(-0.32%)
Aug 27, 2002 7.310 7.404 7.233 7.316 510,410 -0.12(-1.66%)
Aug 26, 2002 7.351 7.439 7.263 7.439 275,811 +0.17(+2.35%)
Aug 23, 2002 7.457 7.463 7.263 7.269 352,330 -0.19(-2.60%)
Aug 22, 2002 7.410 7.469 7.351 7.463 763,217 +0.04(+0.55%)
Aug 21, 2002 7.422 7.469 7.380 7.422 605,696 -0.05(-0.63%)
Aug 20, 2002 7.416 7.469 7.280 7.469 846,003 +0.04(+0.55%)
Aug 16, 2002 7.375 7.469 7.351 7.428 771,318 +0.05(+0.64%)
Aug 15, 2002 7.457 7.527 7.375 7.380 1,499,793 +0.03(+0.40%)
Aug 14, 2002 7.092 7.404 7.081 7.351 1,068,895 +0.24(+3.31%)
Aug 13, 2002 7.086 7.257 7.028 7.116 1,684,454 +0.03(+0.41%)
Aug 12, 2002 6.798 7.098 6.786 7.086 2,473,627 +0.42(+6.26%)
Aug 07, 2002 6.645 6.704 6.616 6.669 499,928 -8.15(-55.00%)
Aug 05, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Aug 02, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Aug 01, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 31, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 30, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 29, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 26, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 25, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 24, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 23, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 22, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 19, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 17, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 12, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 11, 2002 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jul 10, 2002 14.82 14.82 14.82 14.82 0 +8.04(+118.70%)
Jul 09, 2002 6.704 6.782 6.698 6.776 1,704,724 +0.10(+1.45%)
Jul 08, 2002 6.655 6.642 6.591 6.679 1,234,289 +0.02(+0.36%)
Jul 05, 2002 6.601 6.682 6.561 6.655 294,533 +0.09(+1.43%)
Jul 04, 2002 6.787 6.790 6.556 6.561 465,229 +0.00(+0.00%)
Jul 03, 2002 6.787 6.790 6.556 6.561 465,229 -0.11(-1.65%)
Jul 02, 2002 6.921 6.921 6.661 6.671 786,166 -0.24(-3.43%)
Jul 01, 2002 6.817 6.946 6.817 6.908 349,572 +0.10(+1.54%)
Jun 28, 2002 7.018 7.075 6.787 6.803 969,506 -0.23(-3.32%)
Jun 27, 2002 6.916 7.045 6.905 7.037 589,067 +0.12(+1.79%)
Jun 26, 2002 6.878 6.951 6.776 6.913 966,903 -0.02(-0.31%)
Jun 25, 2002 6.884 6.951 6.857 6.935 757,531 +0.21(+3.20%)
Jun 21, 2002 6.693 6.714 6.666 6.720 758,647 +0.06(+0.93%)
Jun 20, 2002 6.690 6.696 6.623 6.658 518,780 -0.02(-0.29%)
Jun 19, 2002 6.666 6.731 6.628 6.677 906,657 -0.02(-0.28%)
Jun 18, 2002 6.803 6.825 6.663 6.696 699,889 -0.15(-2.24%)
Jun 17, 2002 6.784 6.916 6.768 6.849 683,526 +0.08(+1.15%)
Jun 14, 2002 6.741 6.870 6.642 6.771 747,490 +0.11(+1.70%)
Jun 12, 2002 6.628 6.671 6.561 6.658 352,175 +0.01(+0.20%)
Jun 11, 2002 6.521 6.679 6.521 6.645 445,147 +0.06(+0.86%)
Jun 10, 2002 6.548 6.642 6.540 6.588 438,081 +0.00(+0.00%)
Jun 07, 2002 6.480 6.596 6.378 6.588 253,998 -0.05(-0.81%)
Jun 06, 2002 6.577 6.671 6.567 6.642 635,924 +0.01(+0.16%)
Jun 05, 2002 6.579 6.631 6.507 6.631 501,302 -0.15(-2.14%)
May 31, 2002 6.739 6.833 6.642 6.776 821,124 -0.43(-5.97%)
May 28, 2002 7.229 7.247 7.180 7.207 522,499 -0.04(-0.56%)
May 27, 2002 7.276 7.290 7.225 7.247 522,871 +0.00(+0.00%)
May 24, 2002 7.276 7.290 7.225 7.247 522,871 -0.05(-0.74%)
May 23, 2002 7.276 7.308 7.260 7.301 364,448 +0.02(+0.26%)
May 22, 2002 7.247 7.295 7.247 7.282 678,319 +0.03(+0.48%)
May 21, 2002 7.287 7.301 7.228 7.247 472,666 -0.01(-0.07%)
May 20, 2002 7.258 7.287 7.215 7.252 632,205 -0.01(-0.18%)
May 17, 2002 7.260 7.338 7.166 7.265 1,114,170 +0.01(+0.14%)
May 16, 2002 7.282 7.295 7.247 7.255 817,777 -0.02(-0.26%)
May 15, 2002 7.204 7.293 7.204 7.274 990,332 +0.07(+0.93%)
May 14, 2002 7.287 7.314 7.177 7.207 748,606 -0.06(-0.78%)
May 13, 2002 7.020 7.341 6.954 7.263 1,283,006 +0.26(+3.69%)
May 10, 2002 6.974 7.145 6.941 7.005 595,389 +0.07(+0.97%)
May 09, 2002 6.924 6.975 6.897 6.938 487,542 -0.00(-0.04%)
May 08, 2002 6.908 7.005 6.865 6.940 599,108 +0.07(+1.02%)
May 07, 2002 6.865 6.951 6.803 6.870 471,923 +0.01(+0.12%)
May 06, 2002 6.803 7.005 6.803 6.862 448,494 +0.03(+0.51%)
May 03, 2002 6.732 6.841 6.732 6.827 456,675 +0.09(+1.32%)
May 02, 2002 6.624 6.749 6.612 6.739 503,533 +0.15(+2.24%)
May 01, 2002 6.631 6.655 6.553 6.591 429,156 -0.09(-1.37%)
Apr 30, 2002 6.639 6.709 6.628 6.682 603,942 +0.05(+0.75%)
Apr 29, 2002 6.596 6.663 6.596 6.632 396,058 +0.01(+0.14%)
Apr 26, 2002 6.521 6.655 6.521 6.623 269,245 +0.06(+0.90%)
Apr 25, 2002 6.510 6.572 6.400 6.564 622,536 -0.02(-0.37%)
Apr 24, 2002 6.552 6.634 6.521 6.588 280,030 +0.04(+0.57%)
Apr 23, 2002 6.480 6.553 6.429 6.550 429,156 +0.06(+0.91%)
Apr 22, 2002 6.417 6.507 6.408 6.491 360,729 +0.10(+1.55%)
Apr 19, 2002 6.284 6.491 6.225 6.392 544,069 +0.11(+1.72%)
Apr 18, 2002 6.228 6.284 6.187 6.284 716,252 +0.06(+0.95%)
Apr 17, 2002 6.264 6.376 6.214 6.225 355,151 -0.03(-0.43%)
Apr 16, 2002 6.400 6.440 6.228 6.252 548,159 -0.15(-2.39%)
Apr 15, 2002 6.601 6.618 6.362 6.405 416,512 -0.16(-2.42%)
Apr 12, 2002 6.255 6.631 6.252 6.564 1,285,237 +0.27(+4.23%)
Apr 11, 2002 6.050 6.319 6.026 6.298 1,653,032 +0.36(+5.98%)
Apr 10, 2002 5.964 5.970 5.894 5.942 538,862 +0.02(+0.40%)
Apr 09, 2002 5.849 6.037 5.849 5.918 603,198 -0.04(-0.68%)
Apr 08, 2002 5.660 5.970 5.655 5.959 1,124,954 +0.07(+1.19%)
Apr 05, 2002 5.459 6.163 5.451 5.889 5,673,490 +1.24(+26.59%)
Apr 04, 2002 4.596 4.652 4.582 4.652 25,660 +0.08(+1.76%)
Apr 03, 2002 4.571 4.612 4.571 4.571 33,097 +0.00(+0.00%)
Apr 02, 2002 4.558 4.601 4.558 4.571 10,784 +0.01(+0.30%)
Apr 01, 2002 4.612 4.622 4.547 4.558 40,163 -0.03(-0.64%)
Mar 29, 2002 4.639 4.679 4.585 4.587 105,987 +0.00(+0.00%)
Mar 28, 2002 4.639 4.679 4.585 4.587 105,987 -0.05(-1.10%)
Mar 27, 2002 4.606 4.639 4.606 4.639 82,930 +0.03(+0.70%)
Mar 26, 2002 4.574 4.606 4.544 4.606 61,361 +0.04(+0.94%)
Mar 25, 2002 4.566 4.606 4.547 4.564 31,982 -0.01(-0.17%)
Mar 22, 2002 4.598 4.625 4.569 4.571 60,617 -0.03(-0.58%)
Mar 21, 2002 4.598 4.598 4.561 4.598 39,791 +0.04(+0.87%)
Mar 20, 2002 4.571 4.571 4.544 4.559 71,030 +0.00(+0.01%)
Mar 19, 2002 4.579 4.596 4.528 4.558 68,798 -0.02(-0.47%)
Mar 18, 2002 4.563 4.622 4.526 4.579 98,177 +0.01(+0.24%)
Mar 15, 2002 4.383 4.571 4.364 4.569 196,355 +0.08(+1.74%)
Mar 14, 2002 4.477 4.558 4.410 4.491 104,499 -0.03(-0.77%)
Mar 13, 2002 4.542 4.558 4.526 4.526 52,435 -0.03(-0.71%)
Mar 12, 2002 4.558 4.569 4.523 4.558 51,320 +0.00(+0.00%)
Mar 11, 2002 4.544 4.558 4.539 4.558 12,644 +0.01(+0.18%)
Mar 08, 2002 4.526 4.569 4.504 4.550 37,932 +0.02(+0.53%)
Mar 07, 2002 4.590 4.652 4.526 4.526 139,829 -0.06(-1.29%)
Mar 06, 2002 4.639 4.660 4.585 4.585 84,046 -0.07(-1.45%)
Mar 05, 2002 4.523 4.665 4.523 4.652 664,931 +0.13(+2.86%)
Mar 04, 2002 4.552 4.552 4.504 4.523 130,531 -0.03(-0.65%)
Mar 01, 2002 4.496 4.552 4.456 4.552 133,878 +0.15(+3.36%)
Feb 28, 2002 4.542 4.563 4.405 4.405 31,238 -0.16(-3.53%)
Feb 27, 2002 4.531 4.566 4.531 4.566 17,106 -0.00(-0.05%)
Feb 26, 2002 4.569 4.569 4.496 4.568 38,676 +0.01(+0.23%)
Feb 25, 2002 4.491 4.566 4.450 4.558 21,941 +0.04(+0.83%)
Feb 22, 2002 4.437 4.561 4.437 4.520 81,443 +0.04(+0.96%)
Feb 21, 2002 4.474 4.477 4.469 4.477 38,304 +0.00(+0.00%)
Feb 20, 2002 4.480 4.480 4.423 4.477 20,825 +0.01(+0.24%)
Feb 19, 2002 4.491 4.504 4.423 4.466 34,213 +0.00(+0.06%)
Feb 18, 2002 4.464 4.464 4.394 4.464 31,610 +0.00(+0.00%)
Feb 15, 2002 4.464 4.464 4.394 4.464 31,610 +0.07(+1.53%)
Feb 14, 2002 4.418 4.423 4.372 4.397 18,594 -0.02(-0.43%)
Feb 13, 2002 4.391 4.418 4.370 4.415 34,957 +0.08(+1.80%)
Feb 12, 2002 4.397 4.397 4.337 4.337 18,594 -0.03(-0.74%)
Feb 11, 2002 4.370 4.397 4.343 4.370 10,412 -0.02(-0.37%)
Feb 08, 2002 4.370 4.386 4.316 4.386 15,619 +0.04(+0.99%)
Feb 07, 2002 4.370 4.375 4.310 4.343 30,866 -0.00(-0.06%)
Feb 06, 2002 4.249 4.370 4.238 4.345 58,386 +0.06(+1.44%)
Feb 05, 2002 4.302 4.302 4.222 4.284 33,097 +0.06(+1.46%)
Feb 04, 2002 4.211 4.262 4.203 4.222 81,814 +0.01(+0.26%)
Feb 01, 2002 4.259 4.262 4.195 4.211 84,418 -0.10(-2.43%)
Jan 31, 2002 4.329 4.343 4.270 4.316 51,320 -0.05(-1.23%)
Jan 30, 2002 4.410 4.410 4.356 4.370 39,419 -0.06(-1.46%)
Jan 29, 2002 4.466 4.466 4.426 4.434 10,784 -0.12(-2.71%)
Jan 28, 2002 4.504 4.561 4.467 4.558 24,544 +0.08(+1.80%)
Jan 25, 2002 4.504 4.544 4.477 4.477 8,553 -0.08(-1.77%)
Jan 24, 2002 4.523 4.558 4.501 4.558 8,181 +0.03(+0.77%)
Jan 23, 2002 4.469 4.523 4.469 4.523 6,693 +0.06(+1.33%)
Jan 22, 2002 4.464 4.512 4.464 4.464 7,437 +0.00(+0.00%)
Jan 21, 2002 4.571 4.571 4.464 4.464 23,428 +0.00(+0.00%)
Jan 18, 2002 4.571 4.571 4.464 4.464 23,428 -0.13(-2.87%)
Jan 17, 2002 4.423 4.598 4.411 4.596 34,585 +0.15(+3.39%)
Jan 16, 2002 4.509 4.569 4.335 4.445 22,685 +0.05(+1.22%)
Jan 15, 2002 4.375 4.491 4.343 4.391 47,601 -0.01(-0.12%)
Jan 14, 2002 4.663 4.703 4.397 4.397 133,878 -0.27(-5.71%)
Jan 11, 2002 4.571 4.679 4.552 4.663 72,517 +0.14(+3.09%)
Jan 10, 2002 4.505 4.542 4.480 4.523 37,188 +0.10(+2.31%)
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.