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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
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 (%)
Oct 31, 2002 6.604 6.698 6.557 6.657 522,374 +0.12(+1.89%)
Oct 30, 2002 6.534 6.563 6.475 6.534 326,994 +0.01(+0.09%)
Oct 29, 2002 6.563 6.598 6.469 6.528 921,807 -0.06(-0.98%)
Oct 28, 2002 6.628 6.681 6.557 6.592 2,599,120 -0.04(-0.53%)
Oct 25, 2002 6.616 6.681 6.557 6.628 209,494 +0.08(+1.26%)
Oct 24, 2002 6.722 6.781 6.541 6.545 354,259 -0.21(-3.13%)
Oct 23, 2002 6.628 6.781 6.622 6.757 496,431 +0.11(+1.68%)
Oct 22, 2002 6.628 6.710 6.587 6.645 734,079 +0.02(+0.27%)
Oct 21, 2002 6.769 6.792 6.557 6.628 733,739 -0.14(-2.09%)
Oct 18, 2002 6.904 6.904 6.728 6.769 602,397 -0.12(-1.79%)
Oct 17, 2002 6.822 6.998 6.822 6.892 315,601 +0.11(+1.56%)
Oct 16, 2002 6.875 6.881 6.786 6.786 357,262 -0.06(-0.94%)
Oct 15, 2002 6.763 6.881 6.751 6.851 616,919 +0.09(+1.30%)
Oct 14, 2002 6.751 6.763 6.651 6.763 256,936 +0.06(+0.88%)
Oct 11, 2002 6.675 6.869 6.675 6.704 322,243 +0.01(+0.18%)
Oct 10, 2002 6.675 6.710 6.616 6.692 394,501 +0.02(+0.26%)
Oct 09, 2002 6.692 6.769 6.651 6.675 368,655 -0.08(-1.13%)
Oct 08, 2002 6.698 6.863 6.645 6.751 289,244 +0.02(+0.35%)
Oct 07, 2002 6.910 7.039 6.704 6.728 344,508 -0.16(-2.31%)
Oct 04, 2002 6.845 7.033 6.763 6.886 18,211,694 +0.09(+1.30%)
Oct 03, 2002 6.928 7.039 6.798 6.798 257,429 -0.14(-2.03%)
Oct 02, 2002 7.169 7.169 6.892 6.939 271,900 -0.22(-3.12%)
Oct 01, 2002 7.022 7.198 6.881 7.163 507,240 +0.25(+3.65%)
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%)
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.