NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.74
+0.250 (+2.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $9.77 | Thursday, 2nd May 2024 BRKL stock ended at $8.74. This is 2.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.63% from a day low at $8.56 to a day high of $8.79. |
| 90 days | $8.08 | $10.53 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $9.96 | $10.26 | $9.78 | $9.94 | 444 106 |
| Jun 15, 2020 | $9.08 | $9.67 | $9.00 | $9.43 | 300 079 |
| Jun 12, 2020 | $9.81 | $9.81 | $9.12 | $9.47 | 392 380 |
| Jun 11, 2020 | $9.56 | $9.63 | $9.34 | $9.38 | 673 086 |
| Jun 10, 2020 | $10.42 | $10.46 | $10.06 | $10.08 | 342 213 |
| Jun 09, 2020 | $10.61 | $10.67 | $10.40 | $10.43 | 457 106 |
| Jun 08, 2020 | $11.06 | $11.13 | $10.79 | $10.94 | 394 644 |
| Jun 05, 2020 | $10.73 | $10.96 | $10.55 | $10.74 | 660 607 |
| Jun 04, 2020 | $9.83 | $10.20 | $9.76 | $10.13 | 433 517 |
| Jun 03, 2020 | $9.57 | $10.01 | $9.57 | $9.88 | 325 192 |
| Jun 02, 2020 | $9.50 | $9.62 | $9.29 | $9.36 | 276 229 |
| Jun 01, 2020 | $9.37 | $9.76 | $9.23 | $9.35 | 500 343 |
| May 29, 2020 | $9.73 | $9.73 | $9.20 | $9.30 | 442 511 |
| May 28, 2020 | $10.61 | $10.61 | $9.81 | $9.89 | 413 723 |
| May 27, 2020 | $9.92 | $10.52 | $9.88 | $10.44 | 997 887 |
| May 26, 2020 | $9.46 | $9.66 | $9.21 | $9.58 | 373 675 |
| May 22, 2020 | $9.14 | $9.17 | $8.98 | $9.06 | 212 819 |
| May 21, 2020 | $9.20 | $9.35 | $9.01 | $9.12 | 315 402 |
| May 20, 2020 | $8.81 | $9.34 | $8.81 | $9.20 | 376 885 |
| May 19, 2020 | $9.16 | $9.20 | $8.67 | $8.68 | 477 202 |
| May 18, 2020 | $8.85 | $9.27 | $8.78 | $9.21 | 622 856 |
| May 15, 2020 | $8.52 | $8.67 | $8.42 | $8.51 | 443 816 |
| May 14, 2020 | $8.60 | $8.67 | $8.13 | $8.57 | 630 774 |
| May 13, 2020 | $8.70 | $8.75 | $8.38 | $8.72 | 676 191 |
| May 12, 2020 | $9.09 | $9.15 | $8.77 | $8.78 | 578 157 |
