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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 7.337 7.455 7.337 7.425 324,885 +0.07(+0.95%)
Jan 30, 2003 7.402 7.437 7.349 7.355 194,741 -0.05(-0.64%)
Jan 29, 2003 7.554 7.554 7.355 7.402 518,966 -0.21(-2.70%)
Jan 28, 2003 7.519 7.643 7.408 7.607 690,595 +0.05(+0.70%)
Jan 27, 2003 7.613 7.613 7.466 7.554 317,061 +0.00(+0.00%)
Jan 24, 2003 7.607 7.607 7.408 7.554 625,277 -0.01(-0.16%)
Jan 23, 2003 7.531 7.613 7.490 7.566 511,142 +0.07(+0.94%)
Jan 22, 2003 7.531 7.531 7.349 7.496 435,108 -0.04(-0.47%)
Jan 21, 2003 7.613 7.696 7.507 7.531 1,485,630 +0.04(+0.47%)
Jan 17, 2003 7.566 7.596 7.496 7.496 197,482 -0.09(-1.23%)
Jan 16, 2003 7.607 7.613 7.496 7.589 218,575 -0.02(-0.32%)
Jan 15, 2003 7.478 7.613 7.455 7.613 313,149 +0.06(+0.78%)
Jan 14, 2003 7.613 7.613 7.413 7.554 378,126 -0.01(-0.16%)
Jan 13, 2003 7.460 7.643 7.443 7.566 1,064,469 +0.13(+1.74%)
Jan 10, 2003 7.308 7.460 7.237 7.437 849,125 +0.13(+1.77%)
Jan 09, 2003 7.266 7.319 7.243 7.308 341,045 +0.06(+0.81%)
Jan 08, 2003 7.243 7.319 7.214 7.249 485,797 +0.01(+0.08%)
Jan 07, 2003 7.349 7.349 7.237 7.243 481,375 -0.09(-1.20%)
Jan 06, 2003 7.319 7.378 7.261 7.331 413,506 +0.05(+0.73%)
Jan 03, 2003 7.349 7.349 7.225 7.278 438,000 -0.07(-0.96%)
Jan 02, 2003 6.996 7.390 6.996 7.349 917,334 +0.35(+5.04%)
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%)
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.