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 |
| Oct 29, 2020 | $9.54 | $9.68 | $9.25 | $9.52 | 367 678 |
| Oct 28, 2020 | $9.35 | $9.63 | $9.35 | $9.50 | 304 491 |
| Oct 27, 2020 | $9.95 | $10.05 | $9.55 | $9.57 | 283 590 |
| Oct 26, 2020 | $9.89 | $9.94 | $9.74 | $9.92 | 269 086 |
| Oct 23, 2020 | $9.91 | $10.21 | $9.91 | $10.02 | 296 059 |
| Oct 22, 2020 | $9.56 | $9.91 | $9.55 | $9.86 | 319 619 |
| Oct 21, 2020 | $9.42 | $9.56 | $9.42 | $9.53 | 218 292 |
| Oct 20, 2020 | $9.37 | $9.56 | $9.37 | $9.45 | 310 621 |
| Oct 19, 2020 | $9.45 | $9.54 | $9.32 | $9.33 | 300 222 |
| Oct 16, 2020 | $9.39 | $9.42 | $9.19 | $9.42 | 297 480 |
| Oct 15, 2020 | $9.01 | $9.34 | $9.01 | $9.33 | 239 270 |
| Oct 14, 2020 | $9.15 | $9.26 | $9.08 | $9.12 | 266 600 |
| Oct 13, 2020 | $9.37 | $9.43 | $9.14 | $9.20 | 353 694 |
| Oct 12, 2020 | $9.26 | $9.47 | $9.25 | $9.45 | 475 273 |
| Oct 09, 2020 | $9.44 | $9.49 | $9.30 | $9.30 | 292 692 |
| Oct 08, 2020 | $9.28 | $9.48 | $9.25 | $9.40 | 221 052 |
| Oct 07, 2020 | $9.19 | $9.39 | $9.09 | $9.22 | 434 844 |
| Oct 06, 2020 | $9.17 | $9.46 | $9.09 | $9.10 | 472 925 |
| Oct 05, 2020 | $8.90 | $9.11 | $8.86 | $9.07 | 407 151 |
| Oct 02, 2020 | $8.54 | $8.88 | $8.54 | $8.79 | 531 758 |
| Oct 01, 2020 | $8.68 | $8.72 | $8.46 | $8.68 | 355 292 |
| Sep 30, 2020 | $8.66 | $8.82 | $8.56 | $8.65 | 392 830 |
| Sep 29, 2020 | $8.69 | $8.70 | $8.46 | $8.64 | 213 295 |
| Sep 28, 2020 | $8.68 | $8.81 | $8.54 | $8.74 | 284 982 |
| Sep 25, 2020 | $8.33 | $8.64 | $8.32 | $8.54 | 329 741 |
