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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.998 7.183 6.866 7.016 423,014 -0.03(-0.42%)
Sep 27, 2002 7.123 7.183 6.968 7.045 270,990 -0.14(-1.91%)
Sep 26, 2002 7.194 7.195 7.117 7.183 166,982 +0.02(+0.33%)
Sep 25, 2002 7.045 7.195 6.896 7.159 255,749 +0.20(+2.83%)
Sep 24, 2002 6.992 7.069 6.866 6.962 29,226,116 -0.04(-0.60%)
Sep 23, 2002 7.129 7.195 6.926 7.004 315,374 -0.17(-2.33%)
Sep 20, 2002 7.093 7.183 6.968 7.171 830,557 +0.24(+3.53%)
Sep 19, 2002 7.254 7.254 6.926 6.926 378,180 -0.27(-3.73%)
Sep 18, 2002 7.189 7.266 7.010 7.195 380,693 -0.03(-0.41%)
Sep 17, 2002 7.344 7.410 7.165 7.225 237,158 -0.05(-0.74%)
Sep 16, 2002 7.278 7.362 7.231 7.278 357,747 -0.01(-0.08%)
Sep 13, 2002 7.314 7.314 7.165 7.284 958,089 +0.01(+0.16%)
Sep 12, 2002 7.434 7.434 7.207 7.272 419,884 -0.11(-1.54%)
Sep 11, 2002 7.404 7.487 7.368 7.386 301,807 -0.04(-0.49%)
Sep 10, 2002 7.463 7.487 7.159 7.422 406,820 -0.07(-0.87%)
Sep 09, 2002 7.523 7.559 7.314 7.487 326,893 +0.06(+0.80%)
Sep 06, 2002 7.517 7.583 7.428 7.428 421,035 -0.07(-0.88%)
Sep 05, 2002 7.451 7.553 7.416 7.493 393,422 +0.02(+0.32%)
Sep 04, 2002 7.463 7.583 7.404 7.469 481,184 +0.04(+0.56%)
Sep 03, 2002 7.469 7.553 7.236 7.428 613,840 -0.04(-0.56%)
Aug 30, 2002 7.481 7.577 7.463 7.469 639,959 -0.02(-0.32%)
Aug 29, 2002 7.296 7.493 7.260 7.493 797,563 +0.09(+1.21%)
Aug 28, 2002 7.434 7.481 7.254 7.404 381,530 -0.02(-0.32%)
Aug 27, 2002 7.422 7.517 7.344 7.428 502,729 -0.13(-1.66%)
Aug 26, 2002 7.463 7.553 7.374 7.553 271,660 +0.17(+2.35%)
Aug 23, 2002 7.571 7.577 7.374 7.380 347,028 -0.20(-2.60%)
Aug 22, 2002 7.523 7.583 7.463 7.577 751,732 +0.04(+0.55%)
Aug 21, 2002 7.535 7.583 7.493 7.535 596,581 -0.05(-0.63%)
Aug 20, 2002 7.529 7.583 7.392 7.583 833,272 +0.04(+0.55%)
Aug 16, 2002 7.487 7.583 7.463 7.541 759,711 +0.05(+0.64%)
Aug 15, 2002 7.571 7.642 7.487 7.493 1,477,223 +0.03(+0.40%)
Aug 14, 2002 7.201 7.517 7.189 7.463 1,052,810 +0.24(+3.31%)
Aug 13, 2002 7.195 7.368 7.135 7.225 1,659,105 +0.03(+0.41%)
Aug 12, 2002 6.902 7.207 6.890 7.195 2,436,403 +0.42(+6.26%)
Aug 07, 2002 6.747 6.807 6.717 6.771 492,405 -8.28(-55.00%)
Aug 05, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 02, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 01, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 31, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 30, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 29, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 26, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 25, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 24, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 23, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 22, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 19, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 17, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 12, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 11, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 10, 2002 15.05 15.05 15.05 15.05 0 +8.17(+118.70%)
Jul 09, 2002 6.806 6.885 6.801 6.880 1,679,071 +0.10(+1.45%)
Jul 08, 2002 6.757 6.743 6.691 6.782 1,215,714 +0.02(+0.36%)
Jul 05, 2002 6.702 6.784 6.661 6.757 290,101 +0.10(+1.43%)
Jul 04, 2002 6.891 6.893 6.656 6.661 458,228 +0.00(+0.00%)
Jul 03, 2002 6.891 6.893 6.656 6.661 458,228 -0.11(-1.65%)
Jul 02, 2002 7.027 7.027 6.762 6.773 774,336 -0.24(-3.43%)
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.