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

Brookline Bancorp (NQ: BRKL )

8.490 +0.190 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2002 6.842 6.937 6.743 6.880 808,767 -0.44(-5.97%)
May 28, 2002 7.340 7.358 7.289 7.317 514,636 -0.04(-0.56%)
May 27, 2002 7.388 7.401 7.336 7.358 515,003 +0.00(+0.00%)
May 24, 2002 7.388 7.401 7.336 7.358 515,003 -0.05(-0.74%)
May 23, 2002 7.388 7.420 7.371 7.412 358,963 +0.02(+0.26%)
May 22, 2002 7.358 7.407 7.358 7.393 668,112 +0.04(+0.48%)
May 21, 2002 7.399 7.412 7.338 7.358 465,553 -0.01(-0.07%)
May 20, 2002 7.368 7.399 7.325 7.363 622,692 -0.01(-0.18%)
May 17, 2002 7.371 7.450 7.276 7.376 1,097,403 +0.01(+0.14%)
May 16, 2002 7.393 7.407 7.358 7.366 805,470 -0.02(-0.26%)
May 15, 2002 7.314 7.404 7.314 7.385 975,428 +0.07(+0.93%)
May 14, 2002 7.398 7.426 7.287 7.317 737,340 -0.06(-0.78%)
May 13, 2002 7.127 7.453 7.060 7.374 1,263,698 +0.26(+3.69%)
May 10, 2002 7.080 7.254 7.047 7.112 586,429 +0.07(+0.97%)
May 09, 2002 7.030 7.082 7.003 7.044 480,205 -0.00(-0.04%)
May 08, 2002 7.014 7.112 6.970 7.046 590,092 +0.07(+1.02%)
May 07, 2002 6.970 7.057 6.907 6.975 464,821 +0.01(+0.12%)
May 06, 2002 6.907 7.112 6.907 6.967 441,745 +0.04(+0.51%)
May 03, 2002 6.835 6.945 6.835 6.932 449,803 +0.09(+1.32%)
May 02, 2002 6.726 6.853 6.713 6.842 495,955 +0.15(+2.24%)
May 01, 2002 6.732 6.757 6.653 6.691 422,698 -0.09(-1.37%)
Apr 30, 2002 6.740 6.812 6.730 6.784 594,854 +0.05(+0.75%)
Apr 29, 2002 6.697 6.765 6.697 6.734 390,098 +0.01(+0.14%)
Apr 26, 2002 6.620 6.757 6.620 6.724 265,193 +0.06(+0.90%)
Apr 25, 2002 6.610 6.672 6.498 6.664 613,168 -0.02(-0.37%)
Apr 24, 2002 6.652 6.735 6.620 6.689 275,815 +0.04(+0.57%)
Apr 23, 2002 6.580 6.653 6.528 6.650 422,698 +0.06(+0.91%)
Apr 22, 2002 6.515 6.607 6.506 6.590 355,300 +0.10(+1.55%)
Apr 19, 2002 6.380 6.590 6.320 6.490 535,881 +0.11(+1.72%)
Apr 18, 2002 6.323 6.380 6.282 6.380 705,473 +0.06(+0.95%)
Apr 17, 2002 6.360 6.473 6.309 6.320 349,806 -0.03(-0.43%)
Apr 16, 2002 6.498 6.539 6.323 6.347 539,910 -0.16(-2.39%)
Apr 15, 2002 6.702 6.719 6.459 6.503 410,244 -0.16(-2.42%)
Apr 12, 2002 6.350 6.732 6.347 6.664 1,265,896 +0.27(+4.23%)
Apr 11, 2002 6.143 6.416 6.118 6.394 1,628,156 +0.36(+5.98%)
Apr 10, 2002 6.055 6.061 5.984 6.033 530,753 +0.02(+0.40%)
Apr 09, 2002 5.938 6.129 5.938 6.009 594,121 -0.04(-0.68%)
Apr 08, 2002 5.747 6.061 5.741 6.050 1,108,025 +0.07(+1.19%)
Apr 05, 2002 5.542 6.257 5.534 5.979 5,588,112 +1.26(+26.59%)
Apr 04, 2002 4.666 4.723 4.652 4.723 25,273 +0.08(+1.76%)
Apr 03, 2002 4.641 4.682 4.641 4.641 32,599 +0.00(+0.00%)
Apr 02, 2002 4.627 4.671 4.627 4.641 10,622 +0.01(+0.29%)
Apr 01, 2002 4.682 4.693 4.617 4.627 39,559 -0.03(-0.64%)
Mar 29, 2002 4.709 4.750 4.655 4.658 104,392 +0.00(+0.00%)
Mar 28, 2002 4.709 4.750 4.655 4.658 104,392 -0.05(-1.10%)
Mar 27, 2002 4.677 4.709 4.677 4.709 81,682 +0.03(+0.70%)
Mar 26, 2002 4.644 4.677 4.614 4.677 60,437 +0.04(+0.94%)
Mar 25, 2002 4.636 4.677 4.617 4.633 31,500 -0.01(-0.17%)
Mar 22, 2002 4.668 4.696 4.638 4.641 59,705 -0.03(-0.58%)
Mar 21, 2002 4.668 4.668 4.630 4.668 39,192 +0.04(+0.87%)
Mar 20, 2002 4.641 4.641 4.614 4.628 69,961 +0.00(+0.01%)
Mar 19, 2002 4.649 4.666 4.597 4.627 67,763 -0.02(-0.47%)
Mar 18, 2002 4.633 4.693 4.595 4.649 96,700 +0.01(+0.24%)
Mar 15, 2002 4.450 4.641 4.431 4.638 193,400 +0.08(+1.74%)
Mar 14, 2002 4.546 4.627 4.477 4.559 102,927 -0.04(-0.77%)
Mar 13, 2002 4.611 4.627 4.595 4.595 51,646 -0.03(-0.71%)
Mar 12, 2002 4.627 4.638 4.592 4.627 50,547 +0.00(+0.00%)
Mar 11, 2002 4.614 4.627 4.608 4.627 12,453 +0.01(+0.18%)
Mar 08, 2002 4.595 4.638 4.573 4.619 37,361 +0.02(+0.53%)
Mar 07, 2002 4.661 4.723 4.595 4.595 137,724 -0.06(-1.29%)
Mar 06, 2002 4.709 4.731 4.655 4.655 82,781 -0.07(-1.45%)
Mar 05, 2002 4.592 4.737 4.592 4.723 654,925 +0.13(+2.86%)
Mar 04, 2002 4.622 4.622 4.573 4.592 128,567 -0.03(-0.65%)
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.