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 |
| 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 |
| Aug 14, 2020 | $10.08 | $10.35 | $10.05 | $10.33 | 231 214 |
| Aug 13, 2020 | $10.48 | $10.49 | $10.21 | $10.21 | 225 092 |
| Aug 12, 2020 | $10.74 | $10.77 | $10.43 | $10.56 | 321 412 |
| Aug 11, 2020 | $10.67 | $10.81 | $10.46 | $10.52 | 515 873 |
| Aug 10, 2020 | $10.21 | $10.61 | $10.03 | $10.44 | 422 712 |
| Aug 07, 2020 | $9.56 | $10.26 | $9.51 | $10.24 | 340 394 |
| Aug 06, 2020 | $9.59 | $9.68 | $9.52 | $9.60 | 280 231 |
| Aug 05, 2020 | $9.57 | $9.85 | $9.45 | $9.77 | 506 594 |
| Aug 04, 2020 | $9.47 | $9.53 | $9.26 | $9.48 | 316 904 |
| Aug 03, 2020 | $9.67 | $9.67 | $9.47 | $9.56 | 255 823 |
| Jul 31, 2020 | $9.62 | $9.66 | $9.27 | $9.60 | 476 854 |
| Jul 30, 2020 | $9.71 | $9.76 | $9.50 | $9.71 | 191 177 |
| Jul 29, 2020 | $9.77 | $9.98 | $9.68 | $9.97 | 237 204 |
| Jul 28, 2020 | $9.78 | $9.92 | $9.70 | $9.72 | 190 423 |
| Jul 27, 2020 | $9.92 | $9.92 | $9.71 | $9.80 | 348 768 |
| Jul 24, 2020 | $10.08 | $10.25 | $9.87 | $9.96 | 395 643 |
| Jul 23, 2020 | $9.42 | $10.01 | $9.42 | $9.99 | 401 381 |
| Jul 22, 2020 | $9.72 | $9.74 | $9.45 | $9.63 | 283 200 |
| Jul 21, 2020 | $9.32 | $9.84 | $9.32 | $9.83 | 444 800 |
| Jul 20, 2020 | $9.59 | $9.59 | $9.17 | $9.20 | 228 800 |
| Jul 17, 2020 | $9.73 | $9.84 | $9.49 | $9.50 | 261 100 |
| Jul 16, 2020 | $9.71 | $9.85 | $9.62 | $9.74 | 317 200 |
