NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.96
+0.210 (+2.15%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.18 | $10.16 | Thursday, 28th Mar 2024 BRKL stock ended at $9.96. This is 2.15% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.49% from a day low at $9.73 to a day high of $10.07. |
90 days | $9.18 | $11.52 | |
52 weeks | $7.00 | $11.52 |
Historical Brookline Bancorp prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $10.13 | $10.27 | $10.09 | $10.26 | 605 482 |
2024-01-16 | $10.25 | $10.35 | $10.22 | $10.23 | 440 662 |
2024-01-12 | $10.56 | $10.59 | $10.25 | $10.35 | 365 607 |
2024-01-11 | $10.38 | $10.46 | $10.18 | $10.44 | 272 074 |
2024-01-10 | $10.38 | $10.50 | $10.28 | $10.50 | 232 797 |
2024-01-09 | $10.47 | $10.48 | $10.38 | $10.45 | 286 568 |
2024-01-08 | $10.57 | $10.67 | $10.47 | $10.64 | 264 109 |
2024-01-05 | $10.50 | $10.76 | $10.44 | $10.64 | 297 234 |
2024-01-04 | $10.60 | $10.71 | $10.58 | $10.60 | 264 753 |
2024-01-03 | $10.81 | $10.86 | $10.53 | $10.55 | 451 967 |
2024-01-02 | $10.80 | $11.08 | $10.50 | $10.92 | 316 149 |
2023-12-29 | $11.10 | $11.10 | $10.91 | $10.91 | 361 404 |
2023-12-28 | $10.99 | $11.12 | $10.96 | $11.10 | 232 392 |
2023-12-27 | $11.15 | $11.18 | $11.00 | $11.04 | 285 909 |
2023-12-26 | $10.99 | $11.17 | $10.95 | $11.13 | 339 994 |
2023-12-22 | $10.99 | $11.19 | $10.91 | $10.96 | 318 815 |
2023-12-21 | $10.85 | $10.87 | $10.73 | $10.86 | 451 699 |
2023-12-20 | $10.91 | $11.14 | $10.67 | $10.68 | 623 759 |
2023-12-19 | $10.93 | $11.10 | $10.92 | $10.96 | 499 048 |
2023-12-18 | $11.01 | $11.06 | $10.82 | $10.90 | 543 517 |
2023-12-15 | $10.98 | $11.22 | $10.81 | $10.94 | 1 334 586 |
2023-12-14 | $11.25 | $11.48 | $10.96 | $11.02 | 1 213 775 |
2023-12-13 | $10.21 | $10.92 | $10.13 | $10.86 | 611 528 |
2023-12-12 | $10.28 | $10.36 | $10.12 | $10.20 | 383 519 |
2023-12-11 | $10.36 | $10.37 | $10.22 | $10.30 | 346 582 |