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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2002 4.565 4.622 4.524 4.622 131,864 +0.15(+3.36%)
Feb 28, 2002 4.611 4.633 4.472 4.472 30,768 -0.16(-3.53%)
Feb 27, 2002 4.600 4.636 4.600 4.636 16,849 -0.00(-0.05%)
Feb 26, 2002 4.638 4.638 4.565 4.638 38,094 +0.01(+0.23%)
Feb 25, 2002 4.560 4.636 4.518 4.627 21,611 +0.04(+0.83%)
Feb 22, 2002 4.505 4.630 4.505 4.589 80,217 +0.04(+0.96%)
Feb 21, 2002 4.543 4.546 4.537 4.546 37,727 +0.00(+0.00%)
Feb 20, 2002 4.548 4.548 4.491 4.546 20,512 +0.01(+0.24%)
Feb 19, 2002 4.559 4.573 4.491 4.535 33,698 +0.00(+0.06%)
Feb 18, 2002 4.532 4.532 4.461 4.532 31,134 +0.00(+0.00%)
Feb 15, 2002 4.532 4.532 4.461 4.532 31,134 +0.07(+1.53%)
Feb 14, 2002 4.486 4.491 4.439 4.464 18,314 -0.02(-0.43%)
Feb 13, 2002 4.458 4.486 4.436 4.483 34,431 +0.08(+1.80%)
Feb 12, 2002 4.464 4.464 4.404 4.404 18,314 -0.03(-0.74%)
Feb 11, 2002 4.436 4.464 4.409 4.436 10,256 -0.02(-0.37%)
Feb 08, 2002 4.436 4.453 4.382 4.453 15,384 +0.04(+0.99%)
Feb 07, 2002 4.436 4.442 4.376 4.409 30,402 -0.00(-0.06%)
Feb 06, 2002 4.314 4.436 4.303 4.412 57,507 +0.06(+1.44%)
Feb 05, 2002 4.368 4.368 4.286 4.349 32,599 +0.06(+1.46%)
Feb 04, 2002 4.275 4.327 4.267 4.286 80,583 +0.01(+0.26%)
Feb 01, 2002 4.324 4.327 4.259 4.275 83,147 -0.11(-2.43%)
Jan 31, 2002 4.395 4.409 4.335 4.382 50,547 -0.05(-1.23%)
Jan 30, 2002 4.477 4.477 4.423 4.436 38,826 -0.07(-1.46%)
Jan 29, 2002 4.535 4.535 4.494 4.502 10,622 -0.13(-2.71%)
Jan 28, 2002 4.573 4.630 4.536 4.627 24,175 +0.08(+1.80%)
Jan 25, 2002 4.573 4.614 4.546 4.546 8,424 -0.08(-1.77%)
Jan 24, 2002 4.592 4.627 4.570 4.627 8,058 +0.04(+0.77%)
Jan 23, 2002 4.537 4.592 4.537 4.592 6,593 +0.06(+1.33%)
Jan 22, 2002 4.532 4.581 4.532 4.532 7,325 +0.00(+0.00%)
Jan 21, 2002 4.641 4.641 4.532 4.532 23,076 +0.00(+0.00%)
Jan 18, 2002 4.641 4.641 4.532 4.532 23,076 -0.13(-2.87%)
Jan 17, 2002 4.491 4.668 4.479 4.666 34,064 +0.15(+3.39%)
Jan 16, 2002 4.578 4.638 4.401 4.513 22,343 +0.05(+1.22%)
Jan 15, 2002 4.442 4.559 4.409 4.458 46,885 -0.01(-0.12%)
Jan 14, 2002 4.734 4.775 4.464 4.464 131,864 -0.27(-5.71%)
Jan 11, 2002 4.641 4.750 4.622 4.734 71,426 +0.14(+3.09%)
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.