NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.30
-0.0500 (-0.599%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $9.95 | Tuesday, 30th Apr 2024 BRKL stock ended at $8.30. This is 0.599% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $8.18 to a day high of $8.35. |
| 90 days | $8.08 | $11.42 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2023 | $10.12 | $10.60 | $10.12 | $10.55 | 947 985 |
| Mar 23, 2023 | $10.66 | $10.66 | $10.21 | $10.23 | 680 640 |
| Mar 22, 2023 | $10.91 | $11.00 | $10.47 | $10.48 | 597 989 |
| Mar 21, 2023 | $10.92 | $11.19 | $10.77 | $10.91 | 740 979 |
| Mar 20, 2023 | $10.91 | $11.15 | $10.48 | $10.52 | 840 665 |
| Mar 17, 2023 | $10.88 | $10.99 | $10.46 | $10.67 | 2 059 018 |
| Mar 16, 2023 | $10.82 | $11.54 | $10.71 | $11.26 | 723 046 |
| Mar 15, 2023 | $10.68 | $11.04 | $10.52 | $10.97 | 955 682 |
| Mar 14, 2023 | $11.33 | $11.51 | $10.90 | $10.96 | 1 404 426 |
| Mar 13, 2023 | $10.90 | $11.20 | $10.20 | $10.60 | 1 433 804 |
| Mar 10, 2023 | $11.39 | $11.52 | $10.90 | $11.30 | 1 195 984 |
| Mar 09, 2023 | $12.07 | $12.07 | $11.36 | $11.54 | 733 446 |
| Mar 08, 2023 | $12.06 | $12.18 | $11.99 | $12.17 | 500 905 |
| Mar 07, 2023 | $12.25 | $12.31 | $11.98 | $12.06 | 629 876 |
| Mar 06, 2023 | $12.75 | $12.76 | $12.20 | $12.27 | 1 006 245 |
| Mar 03, 2023 | $12.69 | $12.83 | $12.56 | $12.79 | 463 941 |
| Mar 02, 2023 | $12.73 | $12.85 | $12.59 | $12.65 | 506 466 |
| Mar 01, 2023 | $12.84 | $12.93 | $12.64 | $12.82 | 392 686 |
| Feb 28, 2023 | $13.01 | $13.06 | $12.93 | $12.96 | 624 379 |
| Feb 27, 2023 | $13.16 | $13.28 | $13.01 | $13.02 | 332 249 |
| Feb 24, 2023 | $13.22 | $13.26 | $12.97 | $13.09 | 306 224 |
| Feb 23, 2023 | $13.18 | $13.31 | $13.13 | $13.25 | 428 875 |
| Feb 22, 2023 | $13.19 | $13.29 | $12.94 | $13.10 | 755 885 |
| Feb 21, 2023 | $13.34 | $13.37 | $13.17 | $13.21 | 486 632 |
| Feb 17, 2023 | $13.38 | $13.51 | $13.32 | $13.46 | 592 669 |
