GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Brookline Bancorp Stock Price (Quote) NASDAQ:BRKL

$15.49 ( -0.58% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $14.89 $17.14 Tuesday, 22nd Jun 2021 BRKL stock ended at $15.49. This is 0.58% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 5.21% from a day low at $14.89 to a day high of $15.66.
90 days $14.70 $17.14
52 weeks $8.13 $17.14

Historical Brookline Bancorp prices

Date Open High Low Close Volume
2021-06-22 $14.89 $15.66 $14.89 $15.49 142 697
2021-06-21 $15.13 $15.77 $15.13 $15.58 335 611
2021-06-18 $15.46 $15.66 $14.97 $15.01 691 927
2021-06-17 $16.55 $16.55 $15.70 $15.77 456 513
2021-06-16 $16.19 $16.58 $15.99 $16.52 273 488
2021-06-15 $16.22 $16.44 $16.10 $16.25 236 541
2021-06-14 $16.30 $16.43 $16.03 $16.14 258 747
2021-06-11 $16.28 $16.42 $16.23 $16.32 143 921
2021-06-10 $16.65 $16.79 $16.25 $16.27 143 262
2021-06-09 $16.71 $16.87 $16.56 $16.58 243 647
2021-06-08 $16.70 $16.96 $16.13 $16.90 196 882
2021-06-07 $17.02 $17.02 $16.66 $16.84 156 868
2021-06-04 $16.71 $16.80 $16.51 $16.75 165 260
2021-06-03 $16.81 $16.84 $16.65 $16.77 184 862
2021-06-02 $17.09 $17.09 $16.74 $16.80 253 823
2021-06-01 $16.98 $17.13 $16.92 $16.98 310 697
2021-05-28 $16.82 $16.95 $16.52 $16.86 175 239
2021-05-27 $16.72 $16.84 $16.60 $16.73 195 741
2021-05-26 $16.32 $16.51 $16.09 $16.50 172 615
2021-05-25 $16.85 $16.92 $16.23 $16.25 277 689
2021-05-24 $17.14 $17.14 $16.66 $16.78 191 686
2021-05-21 $16.92 $17.12 $16.72 $17.01 191 090
2021-05-20 $16.64 $16.80 $16.25 $16.79 217 946
2021-05-19 $16.46 $16.72 $16.26 $16.69 271 609
2021-05-18 $16.81 $16.99 $16.65 $16.66 189 554
2021-05-17 $16.68 $16.88 $16.56 $16.86 165 641
2021-05-14 $16.75 $16.80 $16.50 $16.77 151 002
2021-05-13 $15.85 $16.70 $15.85 $16.63 278 497
2021-05-12 $16.51 $16.65 $15.89 $16.02 338 809
2021-05-11 $16.44 $16.69 $16.28 $16.38 157 807
2021-05-10 $16.90 $17.10 $16.64 $16.65 339 558
2021-05-07 $16.73 $16.91 $16.53 $16.90 197 390
2021-05-06 $16.59 $16.82 $16.43 $16.79 183 729
2021-05-05 $16.57 $16.64 $16.29 $16.56 180 361
2021-05-04 $16.32 $16.51 $16.19 $16.51 219 697
2021-05-03 $16.29 $16.41 $16.15 $16.30 329 326
2021-04-30 $15.75 $16.17 $15.28 $16.10 449 903
2021-04-29 $15.76 $16.05 $15.55 $15.77 225 274
2021-04-28 $15.40 $15.58 $15.38 $15.55 276 444
2021-04-27 $15.59 $15.71 $15.29 $15.47 194 313
2021-04-26 $15.85 $16.02 $15.47 $15.49 302 745
2021-04-23 $15.31 $15.93 $15.31 $15.79 486 711
2021-04-22 $15.28 $15.54 $15.21 $15.27 262 112
2021-04-21 $15.06 $15.45 $14.98 $15.44 266 505
2021-04-20 $15.61 $15.63 $15.03 $15.07 397 328
2021-04-19 $15.54 $15.63 $15.40 $15.60 347 714
2021-04-16 $15.46 $15.66 $15.39 $15.58 246 404
2021-04-15 $15.31 $15.52 $15.04 $15.42 358 963
2021-04-14 $14.98 $15.42 $14.93 $15.33 316 937
2021-04-13 $15.27 $15.27 $14.85 $14.96 302 968

About Brookline Bancorp

Brookline Bancorp, Inc. operates as the holding company for Brookline Bank, Bank Rhode Island, First Ipswich Bank, and Brookline Securities Corp that provide commercial, business, and retail banking services to corporate, municipal, and individual customers. It accepts various deposit products, including demand checking, NOW, savings, money market, and certificate of deposit accounts. The company also offers loans, such as first mortgage loans se... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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