NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.54
-0.0200 (-0.209%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Wednesday, 24th Apr 2024 BRKL stock ended at $9.54. This is 0.209% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.03% from a day low at $9.37 to a day high of $9.56. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $9.45 | $9.56 | $9.37 | $9.54 | 279 490 |
| Apr 23, 2024 | $9.37 | $9.62 | $9.36 | $9.56 | 285 893 |
| Apr 22, 2024 | $9.38 | $9.51 | $9.34 | $9.37 | 308 668 |
| Apr 19, 2024 | $9.02 | $9.38 | $8.97 | $9.38 | 381 299 |
| Apr 18, 2024 | $8.97 | $9.12 | $8.97 | $9.06 | 297 317 |
| Apr 17, 2024 | $9.12 | $9.15 | $8.96 | $8.97 | 244 046 |
| Apr 16, 2024 | $9.04 | $9.06 | $8.92 | $9.01 | 315 920 |
| Apr 15, 2024 | $9.11 | $9.23 | $9.04 | $9.14 | 358 512 |
| Apr 12, 2024 | $8.97 | $9.08 | $8.95 | $9.06 | 272 913 |
| Apr 11, 2024 | $9.08 | $9.11 | $8.91 | $9.06 | 272 575 |
| Apr 10, 2024 | $9.33 | $9.33 | $8.87 | $9.00 | 506 366 |
| Apr 09, 2024 | $9.55 | $9.62 | $9.50 | $9.56 | 208 490 |
| Apr 08, 2024 | $9.46 | $9.59 | $9.39 | $9.51 | 181 491 |
| Apr 05, 2024 | $9.47 | $9.57 | $9.44 | $9.45 | 199 206 |
| Apr 04, 2024 | $9.61 | $9.77 | $9.50 | $9.53 | 425 526 |
| Apr 03, 2024 | $9.57 | $9.65 | $9.48 | $9.51 | 281 900 |
| Apr 02, 2024 | $9.55 | $9.67 | $9.47 | $9.65 | 523 309 |
| Apr 01, 2024 | $9.95 | $9.95 | $9.66 | $9.70 | 325 253 |
| Mar 28, 2024 | $9.80 | $10.07 | $9.73 | $9.96 | 647 342 |
| Mar 27, 2024 | $9.51 | $9.77 | $9.51 | $9.75 | 328 336 |
| Mar 26, 2024 | $9.64 | $9.66 | $9.44 | $9.44 | 264 037 |
| Mar 25, 2024 | $9.58 | $9.73 | $9.54 | $9.57 | 262 030 |
| Mar 22, 2024 | $9.78 | $9.78 | $9.50 | $9.51 | 262 869 |
| Mar 21, 2024 | $9.72 | $9.87 | $9.64 | $9.74 | 401 035 |
| Mar 20, 2024 | $9.18 | $9.74 | $9.18 | $9.66 | 459 064 |
