NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.49
+0.190 (+2.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $9.95 | Wednesday, 1st May 2024 BRKL stock ended at $8.49. This is 2.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $8.41 to a day high of $8.68. |
| 90 days | $8.08 | $11.00 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $15.77 | $15.85 | $15.56 | $15.69 | 131 400 |
| Dec 07, 2021 | $15.71 | $15.95 | $15.60 | $15.71 | 176 037 |
| Dec 06, 2021 | $15.80 | $16.06 | $15.67 | $15.83 | 204 788 |
| Dec 03, 2021 | $16.12 | $16.12 | $15.45 | $15.53 | 207 829 |
| Dec 02, 2021 | $15.56 | $15.95 | $15.42 | $15.80 | 220 748 |
| Dec 01, 2021 | $15.76 | $15.97 | $15.36 | $15.41 | 291 310 |
| Nov 30, 2021 | $15.40 | $15.60 | $15.25 | $15.43 | 277 574 |
| Nov 29, 2021 | $16.11 | $16.37 | $15.55 | $15.61 | 296 853 |
| Nov 26, 2021 | $16.02 | $16.29 | $15.53 | $15.90 | 541 727 |
| Nov 24, 2021 | $16.74 | $16.79 | $16.54 | $16.56 | 138 652 |
| Nov 23, 2021 | $16.70 | $16.88 | $16.64 | $16.77 | 629 526 |
| Nov 22, 2021 | $16.54 | $16.86 | $16.36 | $16.60 | 181 087 |
| Nov 19, 2021 | $16.30 | $16.47 | $16.21 | $16.39 | 318 286 |
| Nov 18, 2021 | $16.36 | $16.54 | $16.36 | $16.48 | 453 580 |
| Nov 17, 2021 | $16.52 | $16.55 | $16.09 | $16.49 | 294 231 |
| Nov 16, 2021 | $16.58 | $16.66 | $16.41 | $16.61 | 412 172 |
| Nov 15, 2021 | $16.57 | $16.68 | $16.40 | $16.47 | 207 258 |
| Nov 12, 2021 | $16.85 | $16.85 | $16.48 | $16.55 | 172 865 |
| Nov 11, 2021 | $16.83 | $16.83 | $16.60 | $16.76 | 129 321 |
| Nov 10, 2021 | $16.80 | $16.80 | $16.50 | $16.75 | 173 642 |
| Nov 09, 2021 | $16.59 | $16.62 | $16.45 | $16.61 | 241 083 |
| Nov 08, 2021 | $16.52 | $16.92 | $16.52 | $16.76 | 130 686 |
| Nov 05, 2021 | $16.50 | $16.90 | $16.47 | $16.74 | 257 674 |
| Nov 04, 2021 | $16.65 | $16.65 | $16.17 | $16.37 | 286 513 |
| Nov 03, 2021 | $16.23 | $16.70 | $16.03 | $16.65 | 257 590 |
