NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.37
-0.0100 (-0.107%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Monday, 22nd Apr 2024 BRKL stock ended at $9.37. This is 0.107% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $9.34 to a day high of $9.51. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2020 | $8.87 | $8.97 | $8.52 | $8.57 | 453 917 |
| Sep 18, 2020 | $9.11 | $9.14 | $8.84 | $9.07 | 1 168 968 |
| Sep 17, 2020 | $9.01 | $9.09 | $8.96 | $9.04 | 388 323 |
| Sep 16, 2020 | $9.13 | $9.29 | $8.99 | $9.06 | 412 764 |
| Sep 15, 2020 | $9.37 | $9.41 | $9.12 | $9.14 | 221 426 |
| Sep 14, 2020 | $9.25 | $9.44 | $9.16 | $9.36 | 209 254 |
| Sep 11, 2020 | $9.21 | $9.26 | $9.10 | $9.18 | 227 488 |
| Sep 10, 2020 | $9.34 | $9.43 | $9.19 | $9.21 | 241 710 |
| Sep 09, 2020 | $9.44 | $9.56 | $9.28 | $9.34 | 337 580 |
| Sep 08, 2020 | $9.76 | $9.76 | $9.36 | $9.40 | 367 884 |
| Sep 04, 2020 | $9.92 | $9.94 | $9.54 | $9.84 | 287 580 |
| Sep 03, 2020 | $9.68 | $9.98 | $9.59 | $9.69 | 231 768 |
| Sep 02, 2020 | $9.59 | $9.73 | $9.48 | $9.63 | 196 463 |
| Sep 01, 2020 | $9.53 | $9.67 | $9.45 | $9.62 | 289 858 |
| Aug 31, 2020 | $9.78 | $9.80 | $9.60 | $9.60 | 318 654 |
| Aug 28, 2020 | $9.89 | $9.89 | $9.60 | $9.73 | 184 299 |
| Aug 27, 2020 | $9.67 | $9.95 | $9.64 | $9.78 | 219 211 |
| Aug 26, 2020 | $9.81 | $9.86 | $9.60 | $9.65 | 191 209 |
| Aug 25, 2020 | $9.98 | $10.06 | $9.81 | $9.86 | 207 463 |
| Aug 24, 2020 | $9.62 | $9.87 | $9.48 | $9.86 | 209 494 |
| Aug 21, 2020 | $9.67 | $9.84 | $9.47 | $9.51 | 373 252 |
| Aug 20, 2020 | $9.79 | $9.89 | $9.64 | $9.67 | 225 637 |
| Aug 19, 2020 | $9.85 | $10.07 | $9.84 | $9.92 | 249 890 |
| Aug 18, 2020 | $10.16 | $10.16 | $9.77 | $9.85 | 202 809 |
| Aug 17, 2020 | $10.31 | $10.31 | $10.04 | $10.11 | 257 764 |
