NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.42
-1.12 (-11.74%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $10.07 | Thursday, 25th Apr 2024 BRKL stock ended at $8.42. This is 11.74% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 11.95% from a day low at $8.08 to a day high of $9.04. |
| 90 days | $8.08 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $13.29 | $13.57 | $13.22 | $13.43 | 515 991 |
| Feb 17, 2021 | $13.33 | $13.50 | $13.15 | $13.37 | 314 499 |
| Feb 16, 2021 | $13.20 | $13.37 | $13.01 | $13.29 | 338 689 |
| Feb 12, 2021 | $13.03 | $13.30 | $12.92 | $13.06 | 296 438 |
| Feb 11, 2021 | $13.30 | $13.62 | $13.04 | $13.25 | 433 649 |
| Feb 10, 2021 | $13.44 | $13.66 | $13.42 | $13.51 | 463 205 |
| Feb 09, 2021 | $13.12 | $13.53 | $13.10 | $13.50 | 447 076 |
| Feb 08, 2021 | $12.95 | $13.20 | $12.82 | $13.20 | 224 977 |
| Feb 05, 2021 | $13.23 | $13.23 | $12.76 | $12.87 | 336 772 |
| Feb 04, 2021 | $12.72 | $13.07 | $12.66 | $12.98 | 319 468 |
| Feb 03, 2021 | $12.83 | $12.99 | $12.54 | $12.67 | 296 625 |
| Feb 02, 2021 | $12.93 | $12.99 | $12.68 | $12.89 | 369 462 |
| Feb 01, 2021 | $12.59 | $12.82 | $12.36 | $12.74 | 374 787 |
| Jan 29, 2021 | $12.94 | $12.97 | $12.50 | $12.59 | 589 062 |
| Jan 28, 2021 | $13.15 | $13.15 | $12.36 | $12.81 | 545 754 |
| Jan 27, 2021 | $12.65 | $13.07 | $12.45 | $12.56 | 424 292 |
| Jan 26, 2021 | $13.24 | $13.24 | $12.95 | $12.98 | 226 249 |
| Jan 25, 2021 | $12.89 | $13.16 | $12.65 | $13.12 | 296 390 |
| Jan 22, 2021 | $12.81 | $13.14 | $12.73 | $13.06 | 310 618 |
| Jan 21, 2021 | $13.28 | $13.33 | $12.93 | $12.97 | 321 654 |
| Jan 20, 2021 | $13.35 | $13.41 | $13.19 | $13.28 | 354 221 |
| Jan 19, 2021 | $13.28 | $13.35 | $12.44 | $13.34 | 391 470 |
| Jan 15, 2021 | $13.14 | $13.42 | $12.99 | $13.16 | 271 144 |
| Jan 14, 2021 | $13.12 | $13.41 | $12.89 | $13.29 | 259 008 |
| Jan 13, 2021 | $13.22 | $13.25 | $12.91 | $13.08 | 248 397 |
