NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.06
+0.0900 (+1.00%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Thursday, 18th Apr 2024 BRKL stock ended at $9.06. This is 1.00% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $8.97 to a day high of $9.12. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $14.90 | $15.07 | $14.80 | $15.01 | 226 157 |
| 2021-08-09 | $14.98 | $15.12 | $14.81 | $14.94 | 161 726 |
| 2021-08-06 | $14.98 | $15.24 | $14.94 | $15.07 | 213 486 |
| 2021-08-05 | $14.62 | $14.79 | $14.09 | $14.73 | 203 896 |
| 2021-08-04 | $14.43 | $14.73 | $14.10 | $14.62 | 373 819 |
| 2021-08-03 | $14.55 | $14.70 | $14.35 | $14.66 | 537 241 |
| 2021-08-02 | $14.41 | $14.82 | $14.35 | $14.46 | 372 044 |
| 2021-07-30 | $14.45 | $14.70 | $14.31 | $14.37 | 379 521 |
| 2021-07-29 | $14.29 | $14.48 | $13.94 | $14.29 | 467 422 |
| 2021-07-28 | $13.73 | $13.96 | $13.61 | $13.89 | 182 546 |
| 2021-07-27 | $13.60 | $13.86 | $13.51 | $13.72 | 158 811 |
| 2021-07-26 | $13.62 | $13.88 | $13.62 | $13.69 | 299 105 |
| 2021-07-23 | $13.62 | $13.76 | $13.53 | $13.59 | 147 197 |
| 2021-07-22 | $13.81 | $13.90 | $13.46 | $13.51 | 231 732 |
| 2021-07-21 | $13.83 | $14.02 | $13.78 | $13.86 | 163 232 |
| 2021-07-20 | $13.50 | $14.07 | $13.50 | $13.67 | 405 448 |
| 2021-07-19 | $13.45 | $13.61 | $13.23 | $13.50 | 472 221 |
| 2021-07-16 | $14.14 | $14.30 | $13.74 | $13.79 | 196 814 |
| 2021-07-15 | $13.66 | $14.18 | $13.66 | $14.13 | 211 425 |
| 2021-07-14 | $14.10 | $14.26 | $13.88 | $14.06 | 207 626 |
| 2021-07-13 | $14.42 | $14.42 | $14.01 | $14.11 | 241 230 |
| 2021-07-12 | $14.27 | $14.49 | $14.12 | $14.47 | 343 619 |
| 2021-07-09 | $14.31 | $14.52 | $14.20 | $14.42 | 285 483 |
| 2021-07-08 | $13.69 | $14.03 | $13.65 | $14.00 | 551 536 |
| 2021-07-07 | $14.22 | $14.45 | $14.16 | $14.26 | 294 491 |
