Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Brookline Bancorp Stock Price (Quote) NASDAQ:BRKL
$14.53 ( 1.96% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.67 | $15.08 | Friday, 27th May 2022 BRKL stock ended at $14.53. This is 1.96% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 2.25% from a day low at $14.21 to a day high of $14.53. |
| 90 days | $13.67 | $17.18 | |
| 52 weeks | $13.23 | $17.74 |
Historical Brookline Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $14.34 | $14.53 | $14.21 | $14.53 | 305 250 |
| 2022-05-26 | $14.34 | $14.34 | $14.16 | $14.25 | 460 389 |
| 2022-05-25 | $14.19 | $14.38 | $14.08 | $14.12 | 634 134 |
| 2022-05-24 | $14.59 | $14.60 | $13.67 | $14.15 | 1 290 842 |
| 2022-05-23 | $14.94 | $15.08 | $14.81 | $14.96 | 230 357 |
| 2022-05-20 | $14.55 | $14.80 | $14.46 | $14.73 | 495 712 |
| 2022-05-19 | $14.51 | $14.67 | $14.41 | $14.41 | 473 467 |
| 2022-05-18 | $14.62 | $14.70 | $14.53 | $14.69 | 434 294 |
| 2022-05-17 | $14.54 | $14.81 | $14.54 | $14.78 | 424 752 |
| 2022-05-16 | $14.32 | $14.50 | $14.27 | $14.37 | 363 863 |
| 2022-05-13 | $14.36 | $14.51 | $14.29 | $14.38 | 320 755 |
| 2022-05-12 | $14.17 | $14.38 | $14.10 | $14.36 | 322 961 |
| 2022-05-11 | $14.49 | $14.63 | $14.37 | $14.41 | 347 201 |
| 2022-05-10 | $14.69 | $14.78 | $14.36 | $14.42 | 521 058 |
| 2022-05-09 | $14.47 | $14.77 | $14.47 | $14.57 | 308 309 |
| 2022-05-06 | $14.59 | $14.68 | $14.46 | $14.63 | 336 122 |
| 2022-05-05 | $14.89 | $14.89 | $14.50 | $14.63 | 236 365 |
| 2022-05-04 | $14.65 | $15.06 | $14.64 | $15.01 | 265 702 |
| 2022-05-03 | $14.59 | $14.73 | $14.49 | $14.64 | 314 920 |
| 2022-05-02 | $14.58 | $14.67 | $14.35 | $14.55 | 794 554 |
| 2022-04-29 | $14.68 | $14.79 | $14.42 | $14.46 | 462 799 |
| 2022-04-28 | $14.37 | $14.70 | $14.37 | $14.62 | 262 116 |
| 2022-04-27 | $14.51 | $14.74 | $14.46 | $14.47 | 336 663 |
| 2022-04-26 | $14.64 | $14.82 | $14.49 | $14.56 | 350 419 |
| 2022-04-25 | $14.70 | $14.86 | $14.50 | $14.79 | 238 553 |
| 2022-04-22 | $14.92 | $15.03 | $14.72 | $14.76 | 289 700 |
| 2022-04-21 | $15.18 | $15.58 | $14.87 | $14.94 | 235 800 |
| 2022-04-20 | $15.26 | $15.42 | $15.09 | $15.10 | 188 200 |
| 2022-04-19 | $14.82 | $15.22 | $14.68 | $15.14 | 253 400 |
| 2022-04-18 | $14.76 | $14.87 | $14.68 | $14.76 | 224 900 |
| 2022-04-14 | $15.09 | $15.19 | $14.77 | $14.77 | 73 757 |
| 2022-04-13 | $14.90 | $15.08 | $14.80 | $15.08 | 137 638 |
| 2022-04-12 | $14.96 | $15.14 | $14.85 | $14.90 | 153 602 |
| 2022-04-11 | $15.03 | $15.26 | $14.90 | $14.94 | 165 857 |
| 2022-04-08 | $15.25 | $15.26 | $14.99 | $15.02 | 296 500 |
| 2022-04-07 | $15.33 | $15.47 | $15.04 | $15.25 | 357 100 |
| 2022-04-06 | $15.42 | $15.54 | $15.28 | $15.31 | 293 000 |
| 2022-04-05 | $15.86 | $15.98 | $15.41 | $15.47 | 245 600 |
| 2022-04-04 | $15.85 | $15.86 | $15.54 | $15.82 | 338 000 |
| 2022-04-01 | $15.97 | $16.03 | $15.74 | $15.90 | 235 019 |
| 2022-03-31 | $16.03 | $16.19 | $15.79 | $15.81 | 174 001 |
| 2022-03-30 | $16.40 | $16.40 | $15.95 | $16.06 | 223 043 |
| 2022-03-29 | $16.22 | $16.41 | $16.15 | $16.39 | 423 100 |
| 2022-03-28 | $16.17 | $16.25 | $15.94 | $16.06 | 215 800 |
| 2022-03-25 | $16.01 | $16.34 | $15.81 | $16.26 | 175 500 |
| 2022-03-24 | $16.01 | $16.05 | $15.79 | $15.96 | 152 100 |
| 2022-03-23 | $16.35 | $16.36 | $15.88 | $15.88 | 275 900 |
| 2022-03-22 | $16.43 | $16.68 | $16.36 | $16.45 | 226 378 |
| 2022-03-21 | $16.30 | $16.52 | $16.22 | $16.34 | 323 675 |
| 2022-03-18 | $16.36 | $16.62 | $16.06 | $16.12 | 1 450 214 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
