NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.85
+0.110 (+1.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $9.77 | Friday, 3rd May 2024 BRKL stock ended at $8.85. This is 1.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.14% from a day low at $8.81 to a day high of $8.91. |
| 90 days | $8.08 | $10.38 | |
| 52 weeks | $7.42 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $9.61 | $9.91 | $9.59 | $9.80 | 286 600 |
| Jul 14, 2020 | $9.36 | $9.47 | $9.15 | $9.36 | 315 700 |
| Jul 13, 2020 | $9.42 | $9.56 | $9.22 | $9.38 | 280 300 |
| Jul 10, 2020 | $8.99 | $9.31 | $8.99 | $9.28 | 272 500 |
| Jul 09, 2020 | $9.18 | $9.18 | $8.89 | $8.97 | 324 400 |
| Jul 08, 2020 | $9.15 | $9.35 | $8.98 | $9.21 | 361 800 |
| Jul 07, 2020 | $9.46 | $9.53 | $9.18 | $9.27 | 383 100 |
| Jul 06, 2020 | $9.66 | $9.84 | $9.41 | $9.56 | 256 000 |
| Jul 02, 2020 | $9.82 | $9.99 | $9.38 | $9.42 | 299 952 |
| Jul 01, 2020 | $10.12 | $10.21 | $9.52 | $9.54 | 328 509 |
| Jun 30, 2020 | $9.83 | $10.13 | $9.51 | $10.08 | 319 370 |
| Jun 29, 2020 | $9.48 | $9.91 | $9.47 | $9.89 | 276 463 |
| Jun 26, 2020 | $9.47 | $9.54 | $9.03 | $9.31 | 654 885 |
| Jun 25, 2020 | $9.42 | $9.72 | $9.15 | $9.67 | 458 027 |
| Jun 24, 2020 | $9.43 | $9.59 | $9.16 | $9.53 | 811 045 |
| Jun 23, 2020 | $9.94 | $10.03 | $9.58 | $9.61 | 316 896 |
| Jun 22, 2020 | $9.47 | $9.87 | $9.40 | $9.81 | 357 420 |
| Jun 19, 2020 | $9.77 | $9.93 | $9.40 | $9.69 | 1 103 852 |
| Jun 18, 2020 | $9.45 | $9.96 | $9.45 | $9.79 | 489 606 |
