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

Brookline Bancorp (NQ: BRKL )

10.23 -0.08 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 29, 2002 6.340 6.384 6.307 6.312 145,828 -0.11(-1.73%)
Nov 27, 2002 6.368 6.490 6.312 6.423 377,788 +0.07(+1.14%)
Nov 26, 2002 6.434 6.434 6.312 6.351 239,871 -0.10(-1.55%)
Nov 25, 2002 6.440 6.535 6.340 6.451 236,634 +0.00(+0.00%)
Nov 22, 2002 6.295 6.468 6.268 6.451 535,664 +0.11(+1.75%)
Nov 21, 2002 6.284 6.368 6.284 6.340 241,309 +0.06(+0.88%)
Nov 20, 2002 6.256 6.368 6.256 6.284 387,138 +0.03(+0.44%)
Nov 19, 2002 6.284 6.368 6.251 6.256 271,338 -0.06(-0.88%)
Nov 18, 2002 6.279 6.396 6.279 6.312 479,742 +0.03(+0.53%)
Nov 15, 2002 6.262 6.351 6.256 6.279 670,704 -0.03(-0.53%)
Nov 14, 2002 6.340 6.340 6.262 6.312 372,573 +0.05(+0.80%)
Nov 13, 2002 6.256 6.318 6.256 6.262 265,045 -0.09(-1.39%)
Nov 12, 2002 6.340 6.351 6.234 6.350 289,499 +0.09(+1.50%)
Nov 11, 2002 6.340 6.340 6.240 6.256 186,646 -0.04(-0.62%)
Nov 08, 2002 6.295 6.334 6.234 6.295 248,861 +0.02(+0.35%)
Nov 07, 2002 6.390 6.390 6.256 6.273 307,301 -0.09(-1.40%)
Nov 06, 2002 6.351 6.440 6.295 6.362 396,488 +0.04(+0.62%)
Nov 05, 2002 6.312 6.357 6.301 6.323 400,264 +0.01(+0.18%)
Nov 04, 2002 6.379 6.396 6.307 6.312 555,443 -0.01(-0.18%)
Nov 01, 2002 6.307 6.368 6.268 6.323 476,685 +0.03(+0.44%)
Oct 31, 2002 6.245 6.334 6.201 6.295 552,387 +0.12(+1.89%)
Oct 30, 2002 6.179 6.206 6.123 6.179 345,781 +0.01(+0.09%)
Oct 29, 2002 6.206 6.240 6.117 6.173 974,768 -0.06(-0.98%)
Oct 28, 2002 6.268 6.318 6.201 6.234 2,748,449 -0.03(-0.53%)
Oct 25, 2002 6.256 6.318 6.201 6.268 221,530 +0.08(+1.26%)
Oct 24, 2002 6.357 6.412 6.185 6.190 374,612 -0.20(-3.13%)
Oct 23, 2002 6.268 6.412 6.262 6.390 524,952 +0.11(+1.68%)
Oct 22, 2002 6.268 6.345 6.229 6.284 776,254 +0.02(+0.27%)
Oct 21, 2002 6.401 6.423 6.201 6.268 775,895 -0.13(-2.09%)
Oct 18, 2002 6.529 6.529 6.362 6.401 637,007 -0.12(-1.79%)
Oct 17, 2002 6.451 6.618 6.451 6.518 333,733 +0.10(+1.56%)
Oct 16, 2002 6.501 6.507 6.418 6.418 377,788 -0.06(-0.94%)
Oct 15, 2002 6.396 6.507 6.384 6.479 652,363 +0.08(+1.30%)
Oct 14, 2002 6.384 6.396 6.290 6.396 271,698 +0.06(+0.88%)
Oct 11, 2002 6.312 6.496 6.312 6.340 340,757 +0.01(+0.18%)
Oct 10, 2002 6.312 6.345 6.256 6.329 417,167 +0.02(+0.26%)
Oct 09, 2002 6.329 6.401 6.290 6.312 389,835 -0.07(-1.13%)
Oct 08, 2002 6.334 6.490 6.284 6.384 305,862 +0.02(+0.35%)
Oct 07, 2002 6.535 6.657 6.340 6.362 364,302 -0.15(-2.31%)
Oct 04, 2002 6.473 6.651 6.396 6.512 19,258,024 +0.08(+1.30%)
Oct 03, 2002 6.551 6.657 6.429 6.429 272,219 -0.13(-2.03%)
Oct 02, 2002 6.779 6.779 6.518 6.562 287,521 -0.21(-3.12%)
Oct 01, 2002 6.640 6.807 6.507 6.774 536,383 +0.24(+3.65%)
Sep 30, 2002 6.518 6.690 6.396 6.535 454,153 -0.03(-0.42%)
Sep 27, 2002 6.635 6.690 6.490 6.562 290,938 -0.13(-1.91%)
Sep 26, 2002 6.701 6.701 6.629 6.690 179,274 +0.02(+0.33%)
Sep 25, 2002 6.562 6.701 6.423 6.668 274,575 +0.18(+2.83%)
Sep 24, 2002 6.512 6.585 6.396 6.484 31,377,452 -0.04(-0.60%)
Sep 23, 2002 6.640 6.701 6.451 6.523 338,588 -0.16(-2.33%)
Sep 20, 2002 6.607 6.690 6.490 6.679 891,695 +0.23(+3.53%)
Sep 19, 2002 6.757 6.757 6.451 6.451 406,018 -0.25(-3.73%)
Sep 18, 2002 6.696 6.768 6.529 6.701 408,716 -0.03(-0.41%)
Sep 17, 2002 6.840 6.902 6.674 6.729 254,615 -0.05(-0.74%)
Sep 16, 2002 6.779 6.857 6.735 6.779 384,081 -0.01(-0.08%)
Sep 13, 2002 6.813 6.813 6.674 6.785 1,028,614 +0.01(+0.16%)
Sep 12, 2002 6.924 6.924 6.713 6.774 450,792 -0.11(-1.54%)
Sep 11, 2002 6.896 6.974 6.863 6.879 324,023 -0.03(-0.49%)
Sep 10, 2002 6.952 6.974 6.668 6.913 436,766 -0.06(-0.87%)
Sep 09, 2002 7.007 7.041 6.813 6.974 350,956 +0.06(+0.80%)
Sep 06, 2002 7.002 7.063 6.918 6.918 452,027 -0.06(-0.88%)
Sep 05, 2002 6.941 7.035 6.907 6.979 422,381 +0.02(+0.32%)
Sep 04, 2002 6.952 7.063 6.896 6.957 516,604 +0.04(+0.56%)
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.