NASDAQ:BRKL
$13.85
(
0.581%
)
Friday, 3rd Feb 2023
Brookline Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $14.11 | Friday, 3rd Feb 2023 BRKL stock ended at $13.85. This is 0.581% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.12% from a day low at $13.71 to a day high of $14.00. |
| 90 days | $12.20 | $15.50 | |
| 52 weeks | $11.59 | $17.73 |
Historical Brookline Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $13.71 | $14.00 | $13.71 | $13.85 | 555 171 |
| 2023-02-02 | $13.36 | $13.77 | $13.26 | $13.77 | 768 253 |
| 2023-02-01 | $13.08 | $13.46 | $12.98 | $13.29 | 841 544 |
| 2023-01-31 | $12.59 | $13.10 | $12.52 | $13.08 | 1 112 619 |
| 2023-01-30 | $12.80 | $12.84 | $12.49 | $12.52 | 712 583 |
| 2023-01-27 | $12.57 | $13.05 | $12.57 | $12.94 | 624 010 |
| 2023-01-26 | $13.03 | $13.34 | $12.20 | $12.67 | 1 280 171 |
| 2023-01-25 | $13.53 | $13.53 | $13.35 | $13.43 | 343 704 |
| 2023-01-24 | $13.68 | $13.71 | $13.50 | $13.56 | 420 611 |
| 2023-01-23 | $13.36 | $13.75 | $13.31 | $13.64 | 756 325 |
| 2023-01-20 | $13.48 | $13.53 | $13.30 | $13.39 | 594 200 |
| 2023-01-19 | $13.27 | $13.49 | $13.18 | $13.36 | 1 073 440 |
| 2023-01-18 | $13.63 | $13.63 | $13.35 | $13.39 | 367 743 |
| 2023-01-17 | $13.81 | $13.90 | $13.69 | $13.72 | 371 151 |
| 2023-01-13 | $13.72 | $13.90 | $13.54 | $13.83 | 452 028 |
| 2023-01-12 | $13.92 | $14.04 | $13.71 | $13.84 | 1 199 738 |
| 2023-01-11 | $13.94 | $14.00 | $13.76 | $13.90 | 721 926 |
| 2023-01-10 | $13.83 | $14.11 | $13.68 | $13.87 | 883 400 |
| 2023-01-09 | $13.98 | $14.05 | $13.75 | $13.83 | 532 903 |
| 2023-01-06 | $13.62 | $14.10 | $13.62 | $13.95 | 655 300 |
| 2023-01-05 | $13.53 | $13.62 | $13.36 | $13.53 | 544 779 |
| 2023-01-04 | $13.43 | $13.77 | $13.29 | $13.64 | 3 430 778 |
| 2023-01-03 | $14.23 | $15.50 | $13.18 | $13.30 | 1 250 368 |
| 2022-12-30 | $13.86 | $14.29 | $13.84 | $14.15 | 1 216 989 |
| 2022-12-29 | $13.82 | $13.98 | $13.74 | $13.86 | 299 299 |
| 2022-12-28 | $13.86 | $13.98 | $13.75 | $13.80 | 188 817 |
| 2022-12-27 | $13.97 | $13.97 | $13.84 | $13.87 | 133 428 |
| 2022-12-23 | $13.79 | $13.99 | $13.79 | $13.92 | 144 769 |
| 2022-12-22 | $13.83 | $13.83 | $13.58 | $13.77 | 235 367 |
| 2022-12-21 | $13.77 | $14.12 | $13.69 | $13.94 | 339 353 |
| 2022-12-20 | $13.52 | $13.68 | $13.51 | $13.66 | 499 300 |
| 2022-12-19 | $13.27 | $13.62 | $13.27 | $13.54 | 347 322 |
| 2022-12-16 | $13.27 | $13.66 | $13.15 | $13.22 | 2 058 391 |
| 2022-12-15 | $13.60 | $13.60 | $13.30 | $13.33 | 333 937 |
| 2022-12-14 | $13.97 | $13.97 | $13.69 | $13.69 | 634 285 |
| 2022-12-13 | $14.08 | $14.31 | $13.85 | $13.97 | 850 755 |
| 2022-12-12 | $13.71 | $13.99 | $13.58 | $13.94 | 348 021 |
| 2022-12-09 | $13.50 | $14.29 | $13.41 | $13.68 | 391 994 |
| 2022-12-08 | $13.55 | $13.62 | $13.41 | $13.52 | 325 474 |
| 2022-12-07 | $13.61 | $13.73 | $13.49 | $13.52 | 288 892 |
| 2022-12-06 | $13.52 | $13.72 | $13.52 | $13.63 | 285 312 |
| 2022-12-05 | $13.95 | $13.95 | $13.51 | $13.56 | 265 749 |
| 2022-12-02 | $13.84 | $14.03 | $13.81 | $13.98 | 261 101 |
| 2022-12-01 | $14.27 | $14.28 | $13.89 | $13.99 | 261 005 |
| 2022-11-30 | $14.03 | $14.26 | $13.70 | $14.22 | 431 965 |
| 2022-11-29 | $14.06 | $14.18 | $13.98 | $14.05 | 167 279 |
| 2022-11-28 | $14.29 | $14.39 | $14.02 | $14.12 | 287 022 |
| 2022-11-25 | $14.26 | $14.36 | $14.20 | $14.35 | 217 678 |
| 2022-11-23 | $14.23 | $14.31 | $14.11 | $14.13 | 213 931 |
| 2022-11-22 | $14.27 | $14.35 | $14.19 | $14.27 | 268 757 |
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.
