NASDAQ:BRKL
$8.93
(
7.20%
)
Friday, 2nd Jun 2023
Brookline Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.00 | $9.00 | Friday, 2nd Jun 2023 BRKL stock ended at $8.93. This is 7.2% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.60% from a day low at $8.49 to a day high of $8.96. |
| 90 days | $7.00 | $12.76 | |
| 52 weeks | $7.00 | $15.50 |
Historical Brookline Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $8.51 | $8.96 | $8.49 | $8.93 | 558 590 |
| 2023-06-01 | $8.29 | $8.51 | $8.18 | $8.33 | 453 305 |
| 2023-05-31 | $8.46 | $8.56 | $8.16 | $8.22 | 716 097 |
| 2023-05-30 | $8.66 | $8.69 | $8.43 | $8.53 | 406 123 |
| 2023-05-26 | $8.64 | $8.67 | $8.44 | $8.65 | 501 848 |
| 2023-05-25 | $8.50 | $8.63 | $8.36 | $8.47 | 359 258 |
| 2023-05-24 | $8.69 | $8.71 | $8.57 | $8.60 | 438 446 |
| 2023-05-23 | $8.59 | $9.00 | $8.56 | $8.75 | 488 016 |
| 2023-05-22 | $8.29 | $8.60 | $8.21 | $8.57 | 570 541 |
| 2023-05-19 | $8.35 | $8.49 | $8.05 | $8.16 | 660 470 |
| 2023-05-18 | $8.24 | $8.38 | $8.13 | $8.32 | 782 678 |
| 2023-05-17 | $7.84 | $8.32 | $7.73 | $8.32 | 855 617 |
| 2023-05-16 | $7.90 | $8.00 | $7.65 | $7.66 | 641 035 |
| 2023-05-15 | $7.59 | $7.92 | $7.56 | $7.89 | 784 188 |
| 2023-05-12 | $7.60 | $7.62 | $7.42 | $7.60 | 596 235 |
| 2023-05-11 | $7.54 | $7.63 | $7.44 | $7.54 | 626 009 |
| 2023-05-10 | $7.92 | $7.96 | $7.67 | $7.75 | 610 758 |
| 2023-05-09 | $7.87 | $8.50 | $7.67 | $7.78 | 522 627 |
| 2023-05-08 | $8.37 | $8.36 | $7.88 | $7.89 | 772 064 |
| 2023-05-05 | $8.11 | $8.35 | $7.95 | $8.14 | 1 178 492 |
| 2023-05-04 | $7.76 | $7.93 | $7.00 | $7.68 | 2 267 347 |
| 2023-05-03 | $8.24 | $8.43 | $7.98 | $8.01 | 1 391 645 |
| 2023-05-02 | $8.97 | $8.97 | $8.06 | $8.23 | 1 134 302 |
| 2023-05-01 | $9.51 | $9.54 | $8.91 | $8.95 | 705 188 |
| 2023-04-28 | $9.77 | $9.86 | $9.48 | $9.54 | 940 463 |
| 2023-04-27 | $9.87 | $9.98 | $9.74 | $9.77 | 736 546 |
| 2023-04-26 | $9.74 | $9.97 | $9.74 | $9.88 | 422 934 |
| 2023-04-25 | $10.00 | $10.06 | $9.81 | $9.81 | 489 811 |
| 2023-04-24 | $10.08 | $10.29 | $10.05 | $10.09 | 344 504 |
| 2023-04-21 | $10.23 | $10.28 | $10.04 | $10.13 | 428 415 |
| 2023-04-20 | $10.27 | $10.35 | $10.12 | $10.26 | 682 537 |
| 2023-04-19 | $10.31 | $10.51 | $10.24 | $10.40 | 502 972 |
| 2023-04-18 | $10.51 | $10.51 | $10.14 | $10.29 | 342 947 |
| 2023-04-17 | $10.27 | $10.47 | $10.11 | $10.46 | 479 226 |
| 2023-04-14 | $10.65 | $10.68 | $10.21 | $10.27 | 469 737 |
| 2023-04-13 | $10.39 | $10.49 | $10.29 | $10.44 | 426 077 |
| 2023-04-12 | $10.55 | $10.61 | $10.34 | $10.38 | 643 015 |
| 2023-04-11 | $10.61 | $10.61 | $10.42 | $10.46 | 321 010 |
| 2023-04-10 | $10.47 | $10.70 | $10.36 | $10.54 | 1 038 793 |
| 2023-04-06 | $10.33 | $10.54 | $10.29 | $10.51 | 403 034 |
| 2023-04-05 | $10.31 | $10.42 | $10.26 | $10.36 | 501 892 |
| 2023-04-04 | $10.51 | $10.55 | $10.19 | $10.43 | 638 132 |
| 2023-04-03 | $10.56 | $10.67 | $10.36 | $10.45 | 478 557 |
| 2023-03-31 | $10.50 | $10.58 | $10.41 | $10.50 | 490 219 |
| 2023-03-30 | $10.60 | $10.63 | $10.29 | $10.40 | 842 223 |
| 2023-03-29 | $10.72 | $10.73 | $10.29 | $10.45 | 789 380 |
| 2023-03-28 | $10.59 | $10.73 | $10.50 | $10.60 | 416 416 |
| 2023-03-27 | $10.69 | $10.86 | $10.58 | $10.62 | 497 643 |
| 2023-03-24 | $10.12 | $10.60 | $10.12 | $10.55 | 947 985 |
| 2023-03-23 | $10.66 | $10.66 | $10.21 | $10.23 | 680 640 |
About Brookline Bancorp
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
