Range Low Price High Price Comment
30 days $8.01 $8.80 Tuesday, 2nd Jul 2024 BRKL stock ended at $8.66. This is 0.93% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.76% from a day low at $8.53 to a day high of $8.68.
90 days $8.01 $9.77
52 weeks $7.93 $11.52

Historical Brookline Bancorp prices

Date Open High Low Close Volume
Jul 02, 2024 $8.54 $8.68 $8.53 $8.66 546 811
Jul 01, 2024 $8.40 $8.63 $8.40 $8.58 869 807
Jun 28, 2024 $8.50 $8.74 $8.26 $8.35 1 997 193
Jun 27, 2024 $8.41 $8.49 $8.32 $8.45 359 437
Jun 26, 2024 $8.19 $8.44 $8.15 $8.40 487 968
Jun 25, 2024 $8.30 $8.33 $8.23 $8.23 286 487
Jun 24, 2024 $8.44 $8.44 $8.26 $8.36 380 209
Jun 21, 2024 $8.29 $8.31 $8.19 $8.19 1 209 929
Jun 20, 2024 $8.17 $8.28 $8.16 $8.26 286 902
Jun 18, 2024 $8.27 $8.39 $8.21 $8.22 304 569
Jun 17, 2024 $8.16 $8.32 $8.09 $8.32 318 654
Jun 14, 2024 $8.16 $8.23 $8.01 $8.15 503 010
Jun 13, 2024 $8.39 $8.51 $8.14 $8.27 446 322
Jun 12, 2024 $8.47 $8.68 $8.31 $8.40 531 951
Jun 11, 2024 $8.24 $8.32 $8.20 $8.23 408 009
Jun 10, 2024 $8.31 $8.33 $8.16 $8.28 441 048
Jun 07, 2024 $8.28 $8.45 $8.27 $8.40 320 966
Jun 06, 2024 $8.36 $8.43 $8.31 $8.39 266 806
Jun 05, 2024 $8.42 $8.44 $8.30 $8.38 386 221
Jun 04, 2024 $8.40 $8.41 $8.29 $8.30 356 001
Jun 03, 2024 $8.80 $8.80 $8.47 $8.48 371 779
May 31, 2024 $8.59 $8.73 $8.56 $8.65 399 658
May 30, 2024 $8.53 $8.63 $8.49 $8.56 258 520
May 29, 2024 $8.50 $8.50 $8.36 $8.45 285 275
May 28, 2024 $8.75 $8.79 $8.58 $8.62 284 790

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BRKL stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BRKL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Brookline Bancorp

Brookline Ban Brookline Bancorp, Inc. operates as a bank holding company for the Brookline Bank that provide commercial, business, and retail banking services to corporate, municipal, and retail customers in the United States. Its deposit products include demand checking, NOW, money market, and savings accounts. The company's loan portfolio primarily comprises first mortgage loans secured by commercial, multi-family, and residential real estate properties; loa... BRKL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT