14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $9.50 $10.53 Tuesday, 8th Oct 2024 BRKL stock ended at $9.72. This is 0.205% less than the trading day before Monday, 7th Oct 2024. During the day the stock fluctuated 1.97% from a day low at $9.66 to a day high of $9.85.
90 days $8.52 $10.77
52 weeks $7.93 $11.52

Historical Brookline Bancorp prices

Date Open High Low Close Volume
Oct 08, 2024 $9.79 $9.85 $9.66 $9.72 623 529
Oct 07, 2024 $9.82 $9.84 $9.69 $9.74 259 487
Oct 04, 2024 $9.90 $9.95 $9.81 $9.87 408 145
Oct 03, 2024 $9.67 $9.82 $9.58 $9.73 409 083
Oct 02, 2024 $9.79 $9.94 $9.68 $9.70 310 918
Oct 01, 2024 $10.05 $10.05 $9.76 $9.78 409 605
Sep 30, 2024 $9.94 $10.14 $9.90 $10.09 447 032
Sep 27, 2024 $10.13 $10.20 $9.94 $9.96 469 887
Sep 26, 2024 $10.13 $10.13 $9.96 $10.07 552 643
Sep 25, 2024 $10.13 $10.13 $9.98 $10.02 554 093
Sep 24, 2024 $10.23 $10.24 $10.10 $10.15 854 859
Sep 23, 2024 $10.33 $10.41 $10.17 $10.23 458 065
Sep 20, 2024 $10.40 $10.45 $10.29 $10.31 2 051 361
Sep 19, 2024 $10.40 $10.53 $10.28 $10.47 1 146 158
Sep 18, 2024 $10.16 $10.50 $10.03 $10.29 752 990
Sep 17, 2024 $10.18 $10.35 $9.90 $10.13 404 971
Sep 16, 2024 $10.03 $10.14 $9.90 $10.06 368 937
Sep 13, 2024 $9.87 $10.04 $9.87 $10.03 360 314
Sep 12, 2024 $9.83 $9.89 $9.70 $9.81 435 082
Sep 11, 2024 $9.74 $9.79 $9.50 $9.75 507 708
Sep 10, 2024 $9.84 $10.00 $9.63 $9.85 594 124
Sep 09, 2024 $9.85 $10.00 $9.74 $9.80 634 939
Sep 06, 2024 $9.99 $10.00 $9.74 $9.85 686 575
Sep 05, 2024 $10.12 $10.12 $9.86 $9.97 375 086
Sep 04, 2024 $10.06 $10.20 $9.95 $10.03 288 679

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BRKL stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BRKL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BROOKLINE BANCORP
Brookline Ban
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...
GOLDEN STAR
Ticker Change Signal Date
TYL
$581.55
0.0034% Oct 03
FN
$234.13
3.49% Oct 03
NTAP
$122.71
0.95% Oct 03
VET
$9.77
6.86% Sep 30
FSK
$19.73
1.47% Sep 30

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE