NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.56
+0.190 (+2.03%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Tuesday, 23rd Apr 2024 BRKL stock ended at $9.56. This is 2.03% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.78% from a day low at $9.36 to a day high of $9.62. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $9.34 | $9.38 | $9.20 | $9.25 | 305 240 |
| Mar 15, 2024 | $9.25 | $9.48 | $9.21 | $9.33 | 1 044 411 |
| Mar 14, 2024 | $9.50 | $9.51 | $9.22 | $9.28 | 427 296 |
| Mar 13, 2024 | $9.64 | $9.79 | $9.54 | $9.56 | 320 124 |
| Mar 12, 2024 | $9.84 | $9.87 | $9.66 | $9.67 | 329 374 |
| Mar 11, 2024 | $9.84 | $9.92 | $9.80 | $9.89 | 308 527 |
| Mar 08, 2024 | $10.13 | $10.16 | $9.87 | $9.90 | 322 155 |
| Mar 07, 2024 | $10.06 | $10.09 | $9.92 | $9.97 | 243 995 |
| Mar 06, 2024 | $9.87 | $10.09 | $9.64 | $9.92 | 402 210 |
| Mar 05, 2024 | $9.53 | $9.92 | $9.53 | $9.87 | 395 290 |
| Mar 04, 2024 | $9.66 | $9.90 | $9.52 | $9.55 | 349 600 |
| Mar 01, 2024 | $9.71 | $9.77 | $9.52 | $9.65 | 335 041 |
| Feb 29, 2024 | $9.84 | $9.99 | $9.72 | $9.77 | 351 545 |
| Feb 28, 2024 | $9.64 | $9.80 | $9.57 | $9.64 | 268 166 |
| Feb 27, 2024 | $9.82 | $9.88 | $9.73 | $9.75 | 249 819 |
| Feb 26, 2024 | $9.72 | $9.88 | $9.70 | $9.73 | 488 585 |
| Feb 23, 2024 | $9.76 | $9.92 | $9.63 | $9.80 | 441 811 |
| Feb 22, 2024 | $9.76 | $9.83 | $9.64 | $9.75 | 416 029 |
| Feb 21, 2024 | $9.90 | $9.94 | $9.80 | $9.81 | 365 989 |
| Feb 20, 2024 | $9.94 | $10.10 | $9.55 | $9.91 | 337 800 |
| Feb 16, 2024 | $10.05 | $10.20 | $9.93 | $10.07 | 422 297 |
| Feb 15, 2024 | $9.91 | $10.22 | $9.89 | $10.20 | 457 247 |
| Feb 14, 2024 | $9.80 | $9.92 | $9.60 | $9.82 | 432 080 |
| Feb 13, 2024 | $9.82 | $9.85 | $9.51 | $9.69 | 660 132 |
| Feb 12, 2024 | $10.02 | $10.38 | $9.91 | $10.19 | 409 284 |
