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 (%)
Feb 28, 2002 4.295 4.315 4.165 4.165 33,033 -0.15(-3.53%)
Feb 27, 2002 4.285 4.318 4.285 4.318 18,089 -0.00(-0.05%)
Feb 26, 2002 4.320 4.320 4.252 4.320 40,898 +0.01(+0.23%)
Feb 25, 2002 4.247 4.318 4.208 4.310 23,201 +0.04(+0.83%)
Feb 22, 2002 4.196 4.313 4.196 4.275 86,122 +0.04(+0.96%)
Feb 21, 2002 4.231 4.234 4.226 4.234 40,504 +0.00(+0.00%)
Feb 20, 2002 4.236 4.236 4.183 4.234 22,022 +0.01(+0.24%)
Feb 19, 2002 4.247 4.259 4.183 4.224 36,179 +0.00(+0.06%)
Feb 18, 2002 4.221 4.221 4.155 4.221 33,426 +0.00(+0.00%)
Feb 15, 2002 4.221 4.221 4.155 4.221 33,426 +0.06(+1.53%)
Feb 14, 2002 4.178 4.183 4.135 4.158 19,662 -0.02(-0.43%)
Feb 13, 2002 4.153 4.178 4.132 4.175 36,965 +0.07(+1.80%)
Feb 12, 2002 4.158 4.158 4.102 4.102 19,662 -0.03(-0.74%)
Feb 11, 2002 4.132 4.158 4.107 4.132 11,011 -0.02(-0.37%)
Feb 08, 2002 4.132 4.147 4.081 4.147 16,516 +0.04(+0.99%)
Feb 07, 2002 4.132 4.137 4.076 4.107 32,639 -0.00(-0.06%)
Feb 06, 2002 4.018 4.132 4.008 4.109 61,740 +0.06(+1.44%)
Feb 05, 2002 4.069 4.069 3.992 4.051 34,999 +0.06(+1.47%)
Feb 04, 2002 3.982 4.030 3.975 3.992 86,515 +0.01(+0.26%)
Feb 01, 2002 4.028 4.030 3.967 3.982 89,268 -0.10(-2.43%)
Jan 31, 2002 4.094 4.107 4.038 4.081 54,268 -0.05(-1.23%)
Jan 30, 2002 4.170 4.170 4.119 4.132 41,684 -0.06(-1.46%)
Jan 29, 2002 4.224 4.224 4.186 4.193 11,404 -0.12(-2.71%)
Jan 28, 2002 4.259 4.313 4.225 4.310 25,954 +0.08(+1.80%)
Jan 25, 2002 4.259 4.298 4.234 4.234 9,044 -0.08(-1.77%)
Jan 24, 2002 4.277 4.310 4.257 4.310 8,651 +0.03(+0.77%)
Jan 23, 2002 4.226 4.277 4.226 4.277 7,078 +0.06(+1.33%)
Jan 22, 2002 4.221 4.267 4.221 4.221 7,865 +0.00(+0.00%)
Jan 21, 2002 4.323 4.323 4.221 4.221 24,774 +0.00(+0.00%)
Jan 18, 2002 4.323 4.323 4.221 4.221 24,774 -0.12(-2.87%)
Jan 17, 2002 4.183 4.348 4.171 4.346 36,572 +0.14(+3.39%)
Jan 16, 2002 4.264 4.320 4.099 4.203 23,988 +0.05(+1.22%)
Jan 15, 2002 4.137 4.247 4.107 4.153 50,336 -0.01(-0.12%)
Jan 14, 2002 4.409 4.448 4.158 4.158 141,570 -0.25(-5.71%)
Jan 11, 2002 4.323 4.425 4.305 4.409 76,684 +0.13(+3.09%)
Jan 10, 2002 4.260 4.295 4.236 4.277 39,325 +0.10(+2.31%)
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.