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 (%)
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%)
Aug 01, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 31, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 30, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 29, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 26, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 25, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 24, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 23, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 22, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 19, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 17, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 12, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 11, 2002 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jul 10, 2002 14.81 14.81 14.81 14.81 0 +8.04(+118.70%)
Jul 09, 2002 6.702 6.780 6.696 6.774 1,705,261 +0.10(+1.45%)
Jul 08, 2002 6.653 6.640 6.589 6.677 1,234,677 +0.02(+0.36%)
Jul 05, 2002 6.599 6.680 6.559 6.653 294,626 +0.09(+1.43%)
Jul 04, 2002 6.785 6.788 6.554 6.559 465,375 +0.00(+0.00%)
Jul 03, 2002 6.785 6.788 6.554 6.559 465,375 -0.11(-1.65%)
Jul 02, 2002 6.919 6.919 6.659 6.669 786,414 -0.24(-3.43%)
Jul 01, 2002 6.814 6.944 6.814 6.906 349,682 +0.10(+1.54%)
Jun 28, 2002 7.016 7.073 6.785 6.801 969,811 -0.23(-3.32%)
Jun 27, 2002 6.914 7.043 6.903 7.035 589,252 +0.12(+1.79%)
Jun 26, 2002 6.876 6.949 6.774 6.911 967,207 -0.02(-0.31%)
Jun 25, 2002 6.882 6.949 6.855 6.932 757,769 +0.21(+3.20%)
Jun 21, 2002 6.691 6.712 6.664 6.718 758,885 +0.06(+0.93%)
Jun 20, 2002 6.688 6.694 6.621 6.656 518,943 -0.02(-0.29%)
Jun 19, 2002 6.664 6.728 6.626 6.675 906,942 -0.02(-0.28%)
Jun 18, 2002 6.801 6.823 6.661 6.694 700,109 -0.15(-2.24%)
Jun 17, 2002 6.782 6.914 6.766 6.847 683,741 +0.08(+1.15%)
Jun 14, 2002 6.739 6.868 6.640 6.769 747,725 +0.11(+1.70%)
Jun 12, 2002 6.626 6.669 6.559 6.656 352,286 +0.01(+0.20%)
Jun 11, 2002 6.519 6.677 6.519 6.642 445,287 +0.06(+0.86%)
Jun 10, 2002 6.546 6.640 6.538 6.586 438,219 +0.00(+0.00%)
Jun 07, 2002 6.478 6.594 6.376 6.586 254,077 -0.05(-0.81%)
Jun 06, 2002 6.575 6.669 6.564 6.640 636,124 +0.01(+0.16%)
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.