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

Brookline Bancorp (NQ: BRKL )

10.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 6.375 6.464 6.283 6.410 868,027 -0.41(-5.97%)
May 28, 2002 6.839 6.855 6.792 6.817 552,345 -0.04(-0.56%)
May 27, 2002 6.883 6.896 6.835 6.855 552,738 +0.00(+0.00%)
May 24, 2002 6.883 6.896 6.835 6.855 552,738 -0.05(-0.74%)
May 23, 2002 6.883 6.914 6.868 6.906 385,265 +0.02(+0.26%)
May 22, 2002 6.856 6.901 6.855 6.888 717,066 +0.03(+0.48%)
May 21, 2002 6.893 6.906 6.837 6.855 499,666 -0.01(-0.07%)
May 20, 2002 6.865 6.893 6.825 6.860 668,318 -0.01(-0.18%)
May 17, 2002 6.868 6.942 6.779 6.873 1,177,812 +0.01(+0.14%)
May 16, 2002 6.888 6.901 6.855 6.863 864,489 -0.02(-0.26%)
May 15, 2002 6.815 6.899 6.815 6.881 1,046,901 +0.06(+0.93%)
May 14, 2002 6.893 6.919 6.789 6.817 791,367 -0.05(-0.78%)
May 13, 2002 6.640 6.944 6.578 6.871 1,356,293 +0.24(+3.69%)
May 10, 2002 6.597 6.759 6.566 6.626 629,398 +0.06(+0.97%)
May 09, 2002 6.550 6.598 6.525 6.563 515,391 -0.00(-0.04%)
May 08, 2002 6.535 6.626 6.494 6.565 633,329 +0.07(+1.02%)
May 07, 2002 6.494 6.575 6.436 6.499 498,880 +0.01(+0.12%)
May 06, 2002 6.436 6.626 6.436 6.492 474,112 +0.03(+0.51%)
May 03, 2002 6.368 6.471 6.368 6.458 482,761 +0.08(+1.32%)
May 02, 2002 6.266 6.385 6.255 6.375 532,295 +0.14(+2.24%)
May 01, 2002 6.273 6.296 6.199 6.235 453,670 -0.09(-1.37%)
Apr 30, 2002 6.280 6.347 6.270 6.321 638,440 +0.05(+0.75%)
Apr 29, 2002 6.240 6.303 6.240 6.274 418,681 +0.01(+0.14%)
Apr 26, 2002 6.168 6.296 6.168 6.265 284,625 +0.06(+0.90%)
Apr 25, 2002 6.158 6.217 6.054 6.209 658,097 -0.02(-0.37%)
Apr 24, 2002 6.198 6.275 6.168 6.232 296,025 +0.04(+0.57%)
Apr 23, 2002 6.130 6.199 6.082 6.196 453,670 +0.06(+0.91%)
Apr 22, 2002 6.071 6.156 6.062 6.140 381,334 +0.09(+1.55%)
Apr 19, 2002 5.945 6.140 5.889 6.047 575,146 +0.10(+1.72%)
Apr 18, 2002 5.891 5.945 5.853 5.945 757,165 +0.06(+0.95%)
Apr 17, 2002 5.926 6.031 5.878 5.889 375,437 -0.03(-0.43%)
Apr 16, 2002 6.054 6.092 5.891 5.914 579,471 -0.14(-2.39%)
Apr 15, 2002 6.245 6.260 6.018 6.059 440,303 -0.15(-2.42%)
Apr 12, 2002 5.917 6.273 5.914 6.209 1,358,651 +0.25(+4.23%)
Apr 11, 2002 5.723 5.978 5.700 5.957 1,747,455 +0.34(+5.98%)
Apr 10, 2002 5.642 5.647 5.576 5.621 569,643 +0.02(+0.40%)
Apr 09, 2002 5.533 5.711 5.533 5.599 637,654 -0.04(-0.68%)
Apr 08, 2002 5.354 5.647 5.349 5.637 1,189,213 +0.07(+1.19%)
Apr 05, 2002 5.164 5.830 5.156 5.571 5,997,567 +1.17(+26.59%)
Apr 04, 2002 4.347 4.401 4.334 4.401 27,125 +0.08(+1.76%)
Apr 03, 2002 4.324 4.362 4.324 4.324 34,988 +0.00(+0.00%)
Apr 02, 2002 4.312 4.352 4.312 4.324 11,400 +0.01(+0.30%)
Apr 01, 2002 4.362 4.373 4.301 4.312 42,457 -0.03(-0.64%)
Mar 29, 2002 4.388 4.426 4.337 4.340 112,041 +0.00(+0.00%)
Mar 28, 2002 4.388 4.426 4.337 4.340 112,041 -0.05(-1.10%)
Mar 27, 2002 4.357 4.388 4.357 4.388 87,667 +0.03(+0.70%)
Mar 26, 2002 4.327 4.357 4.299 4.357 64,866 +0.04(+0.94%)
Mar 25, 2002 4.319 4.357 4.301 4.317 33,809 -0.01(-0.17%)
Mar 22, 2002 4.350 4.375 4.322 4.324 64,079 -0.03(-0.58%)
Mar 21, 2002 4.350 4.350 4.314 4.350 42,064 +0.04(+0.87%)
Mar 20, 2002 4.324 4.324 4.299 4.312 75,087 +0.00(+0.01%)
Mar 19, 2002 4.332 4.347 4.284 4.312 72,728 -0.02(-0.47%)
Mar 18, 2002 4.317 4.373 4.281 4.332 103,785 +0.01(+0.24%)
Mar 15, 2002 4.146 4.324 4.128 4.322 207,571 +0.07(+1.74%)
Mar 14, 2002 4.235 4.312 4.172 4.248 110,469 -0.03(-0.77%)
Mar 13, 2002 4.296 4.312 4.281 4.281 55,431 -0.03(-0.71%)
Mar 12, 2002 4.312 4.322 4.279 4.312 54,251 +0.00(+0.00%)
Mar 11, 2002 4.299 4.312 4.294 4.312 13,366 +0.01(+0.18%)
Mar 08, 2002 4.281 4.322 4.261 4.304 40,099 +0.02(+0.53%)
Mar 07, 2002 4.342 4.401 4.281 4.281 147,816 -0.06(-1.29%)
Mar 06, 2002 4.388 4.408 4.337 4.337 88,847 -0.06(-1.45%)
Mar 05, 2002 4.279 4.413 4.279 4.401 702,913 +0.12(+2.86%)
Mar 04, 2002 4.306 4.306 4.261 4.279 137,988 -0.03(-0.65%)
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.