Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 7.020 7.196 6.878 7.161 507,400 +0.25(+3.65%)
Sep 30, 2002 6.890 7.072 6.761 6.908 429,613 -0.03(-0.42%)
Sep 27, 2002 7.014 7.072 6.861 6.937 275,217 -0.14(-1.91%)
Sep 26, 2002 7.084 7.084 7.008 7.072 169,587 +0.02(+0.33%)
Sep 25, 2002 6.937 7.084 6.790 7.049 259,738 +0.19(+2.83%)
Sep 24, 2002 6.884 6.961 6.761 6.855 29,681,982 -0.04(-0.60%)
Sep 23, 2002 7.020 7.084 6.820 6.896 320,293 -0.16(-2.33%)
Sep 20, 2002 6.984 7.072 6.861 7.061 843,512 +0.24(+3.53%)
Sep 19, 2002 7.143 7.143 6.820 6.820 384,079 -0.26(-3.73%)
Sep 18, 2002 7.078 7.155 6.902 7.084 386,631 -0.03(-0.41%)
Sep 17, 2002 7.231 7.296 7.055 7.114 240,857 -0.05(-0.74%)
Sep 16, 2002 7.166 7.249 7.119 7.166 363,327 -0.01(-0.08%)
Sep 13, 2002 7.202 7.202 7.055 7.172 973,033 +0.01(+0.16%)
Sep 12, 2002 7.319 7.319 7.096 7.161 426,434 -0.11(-1.54%)
Sep 11, 2002 7.290 7.372 7.255 7.272 306,515 -0.04(-0.49%)
Sep 10, 2002 7.349 7.372 7.049 7.308 413,166 -0.06(-0.87%)
Sep 09, 2002 7.408 7.443 7.202 7.372 331,992 +0.06(+0.80%)
Sep 06, 2002 7.402 7.466 7.313 7.313 427,602 -0.06(-0.88%)
Sep 05, 2002 7.337 7.437 7.302 7.378 399,558 +0.02(+0.32%)
Sep 04, 2002 7.349 7.466 7.290 7.355 488,689 +0.04(+0.56%)
Sep 03, 2002 7.355 7.437 7.125 7.313 623,415 -0.04(-0.56%)
Aug 30, 2002 7.366 7.460 7.349 7.355 649,941 -0.02(-0.32%)
Aug 29, 2002 7.184 7.378 7.149 7.378 810,003 +0.09(+1.21%)
Aug 28, 2002 7.319 7.366 7.143 7.290 387,481 -0.02(-0.32%)
Aug 27, 2002 7.308 7.402 7.231 7.313 510,570 -0.12(-1.66%)
Aug 26, 2002 7.349 7.437 7.261 7.437 275,897 +0.17(+2.35%)
Aug 23, 2002 7.455 7.460 7.261 7.266 352,441 -0.19(-2.60%)
Aug 22, 2002 7.408 7.466 7.349 7.460 763,458 +0.04(+0.55%)
Aug 21, 2002 7.419 7.466 7.378 7.419 605,886 -0.05(-0.63%)
Aug 20, 2002 7.413 7.466 7.278 7.466 846,269 +0.04(+0.55%)
Aug 16, 2002 7.372 7.466 7.349 7.425 771,561 +0.05(+0.64%)
Aug 15, 2002 7.455 7.525 7.372 7.378 1,500,265 +0.03(+0.40%)
Aug 14, 2002 7.090 7.402 7.078 7.349 1,069,231 +0.24(+3.31%)
Aug 13, 2002 7.084 7.255 7.025 7.114 1,684,984 +0.03(+0.41%)
Aug 12, 2002 6.796 7.096 6.784 7.084 2,474,405 +0.42(+6.26%)
Aug 07, 2002 6.643 6.702 6.614 6.667 500,086 -8.15(-55.00%)
Aug 05, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 02, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
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.