NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.75
+0.310 (+3.28%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.18 | $10.16 | Wednesday, 27th Mar 2024 BRKL stock ended at $9.75. This is 3.28% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.73% from a day low at $9.51 to a day high of $9.77. |
90 days | $9.18 | $11.52 | |
52 weeks | $7.00 | $11.52 |
Historical Brookline Bancorp prices
Date | Open | High | Low | Close | Volume |
2023-05-03 | $8.24 | $8.43 | $7.98 | $8.01 | 1 391 645 |
2023-05-02 | $8.97 | $8.97 | $8.06 | $8.23 | 1 134 302 |
2023-05-01 | $9.51 | $9.54 | $8.91 | $8.95 | 705 188 |
2023-04-28 | $9.77 | $9.86 | $9.48 | $9.54 | 940 463 |
2023-04-27 | $9.87 | $9.98 | $9.74 | $9.77 | 736 546 |
2023-04-26 | $9.74 | $9.97 | $9.74 | $9.88 | 422 934 |
2023-04-25 | $10.00 | $10.06 | $9.81 | $9.81 | 489 811 |
2023-04-24 | $10.08 | $10.29 | $10.05 | $10.09 | 344 504 |
2023-04-21 | $10.23 | $10.28 | $10.04 | $10.13 | 428 415 |
2023-04-20 | $10.27 | $10.35 | $10.12 | $10.26 | 682 537 |
2023-04-19 | $10.31 | $10.51 | $10.24 | $10.40 | 502 972 |
2023-04-18 | $10.51 | $10.51 | $10.14 | $10.29 | 342 947 |
2023-04-17 | $10.27 | $10.47 | $10.11 | $10.46 | 479 226 |
2023-04-14 | $10.65 | $10.68 | $10.21 | $10.27 | 469 737 |
2023-04-13 | $10.39 | $10.49 | $10.29 | $10.44 | 426 077 |
2023-04-12 | $10.55 | $10.61 | $10.34 | $10.38 | 643 015 |
2023-04-11 | $10.61 | $10.61 | $10.42 | $10.46 | 321 010 |
2023-04-10 | $10.47 | $10.70 | $10.36 | $10.54 | 1 038 793 |
2023-04-06 | $10.33 | $10.54 | $10.29 | $10.51 | 403 034 |
2023-04-05 | $10.31 | $10.42 | $10.26 | $10.36 | 501 892 |
2023-04-04 | $10.51 | $10.55 | $10.19 | $10.43 | 638 132 |
2023-04-03 | $10.56 | $10.67 | $10.36 | $10.45 | 478 557 |
2023-03-31 | $10.50 | $10.58 | $10.41 | $10.50 | 490 219 |
2023-03-30 | $10.60 | $10.63 | $10.29 | $10.40 | 842 223 |
2023-03-29 | $10.72 | $10.73 | $10.29 | $10.45 | 789 380 |