Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Brookline Bancorp Stock Price (Quote) NASDAQ:BRKL
$16.14 ( 0.75% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.95 | $16.33 | Monday, 25th Oct 2021 BRKL stock ended at $16.14. This is 0.75% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.51% from a day low at $15.90 to a day high of $16.14. |
| 90 days | $13.51 | $16.33 | |
| 52 weeks | $9.25 | $17.14 |
Historical Brookline Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $16.07 | $16.14 | $15.90 | $16.14 | 200 499 |
| 2021-10-22 | $15.76 | $16.04 | $15.76 | $16.02 | 143 848 |
| 2021-10-21 | $15.71 | $15.84 | $15.67 | $15.77 | 165 339 |
| 2021-10-20 | $15.38 | $15.78 | $15.38 | $15.78 | 163 960 |
| 2021-10-19 | $15.47 | $15.47 | $15.22 | $15.44 | 189 803 |
| 2021-10-18 | $15.36 | $15.58 | $15.36 | $15.44 | 162 390 |
| 2021-10-15 | $15.77 | $15.77 | $15.45 | $15.45 | 309 434 |
| 2021-10-14 | $15.52 | $15.57 | $15.39 | $15.51 | 206 042 |
| 2021-10-13 | $15.54 | $15.61 | $15.22 | $15.41 | 108 863 |
| 2021-10-12 | $15.59 | $15.67 | $15.42 | $15.58 | 193 292 |
| 2021-10-11 | $15.79 | $15.87 | $15.59 | $15.60 | 122 235 |
| 2021-10-08 | $15.88 | $15.88 | $15.48 | $15.70 | 135 325 |
| 2021-10-07 | $15.64 | $15.82 | $15.57 | $15.76 | 187 811 |
| 2021-10-06 | $15.48 | $15.65 | $15.10 | $15.45 | 164 793 |
| 2021-10-05 | $15.52 | $15.73 | $15.22 | $15.36 | 324 213 |
| 2021-10-04 | $15.45 | $15.68 | $15.26 | $15.30 | 250 495 |
| 2021-10-01 | $15.29 | $15.55 | $15.25 | $15.41 | 410 577 |
| 2021-09-30 | $15.50 | $15.51 | $15.24 | $15.26 | 240 170 |
| 2021-09-29 | $15.24 | $15.52 | $15.20 | $15.46 | 175 465 |
| 2021-09-28 | $15.65 | $16.33 | $15.19 | $15.27 | 226 745 |
| 2021-09-27 | $14.95 | $15.58 | $14.95 | $15.42 | 257 276 |
| 2021-09-24 | $14.60 | $14.94 | $14.60 | $14.79 | 284 674 |
| 2021-09-23 | $14.41 | $14.79 | $14.41 | $14.64 | 266 021 |
| 2021-09-22 | $14.19 | $14.40 | $14.12 | $14.26 | 229 887 |
| 2021-09-21 | $14.27 | $14.27 | $14.05 | $14.05 | 261 436 |
| 2021-09-20 | $14.46 | $14.50 | $13.98 | $14.13 | 558 694 |
| 2021-09-17 | $14.33 | $14.89 | $14.27 | $14.85 | 1 555 995 |
| 2021-09-16 | $14.53 | $14.54 | $14.29 | $14.33 | 215 187 |
| 2021-09-15 | $14.22 | $14.51 | $14.22 | $14.40 | 300 847 |
| 2021-09-14 | $14.58 | $14.58 | $14.22 | $14.28 | 221 363 |
| 2021-09-13 | $14.37 | $14.56 | $14.32 | $14.56 | 295 870 |
| 2021-09-10 | $14.52 | $14.72 | $14.30 | $14.31 | 180 023 |
| 2021-09-09 | $14.43 | $14.66 | $14.40 | $14.50 | 230 993 |
| 2021-09-08 | $14.77 | $14.84 | $14.48 | $14.57 | 172 061 |
| 2021-09-07 | $14.89 | $14.98 | $14.76 | $14.85 | 303 133 |
| 2021-09-03 | $14.87 | $14.87 | $14.67 | $14.87 | 251 915 |
| 2021-09-02 | $14.89 | $15.01 | $14.79 | $14.85 | 155 409 |
| 2021-09-01 | $15.05 | $15.05 | $14.68 | $14.85 | 204 898 |
| 2021-08-31 | $14.85 | $15.01 | $14.71 | $14.97 | 398 471 |
| 2021-08-30 | $14.98 | $14.98 | $14.68 | $14.75 | 256 245 |
| 2021-08-27 | $14.58 | $14.92 | $14.56 | $14.90 | 199 511 |
| 2021-08-26 | $14.73 | $14.76 | $14.50 | $14.51 | 146 763 |
| 2021-08-25 | $14.68 | $14.87 | $14.59 | $14.66 | 196 123 |
| 2021-08-24 | $14.72 | $14.73 | $14.58 | $14.60 | 184 366 |
| 2021-08-23 | $14.75 | $14.80 | $14.64 | $14.70 | 132 305 |
| 2021-08-20 | $14.38 | $14.72 | $14.35 | $14.68 | 191 482 |
| 2021-08-19 | $14.33 | $14.52 | $14.31 | $14.48 | 301 654 |
| 2021-08-18 | $14.67 | $14.73 | $14.47 | $14.48 | 139 178 |
| 2021-08-17 | $14.73 | $14.85 | $14.52 | $14.66 | 160 862 |
| 2021-08-16 | $14.79 | $14.88 | $14.59 | $14.83 | 145 308 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
