NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.85
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BRKL stock ended at $8.85. During the day the stock fluctuated 1.65% from a day low at $8.80 to a day high of $8.95. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $9.45 | $9.51 | $8.83 | $9.05 | 591 604 |
| May 08, 2020 | $9.43 | $9.54 | $9.32 | $9.51 | 337 622 |
| May 07, 2020 | $9.12 | $9.37 | $9.03 | $9.18 | 424 503 |
| May 06, 2020 | $9.26 | $9.40 | $8.96 | $9.05 | 554 356 |
| May 05, 2020 | $9.48 | $9.53 | $8.89 | $8.93 | 413 590 |
| May 04, 2020 | $9.30 | $9.37 | $9.05 | $9.19 | 671 311 |
| May 01, 2020 | $10.35 | $10.35 | $9.29 | $9.39 | 787 969 |
| Apr 30, 2020 | $11.15 | $11.24 | $10.12 | $10.21 | 661 190 |
| Apr 29, 2020 | $11.78 | $12.25 | $11.61 | $11.90 | 380 030 |
| Apr 28, 2020 | $11.53 | $11.63 | $11.31 | $11.38 | 239 580 |
| Apr 27, 2020 | $10.67 | $11.30 | $10.67 | $11.15 | 376 668 |
| Apr 24, 2020 | $10.56 | $10.77 | $10.36 | $10.60 | 249 589 |
| Apr 23, 2020 | $10.45 | $10.74 | $10.42 | $10.53 | 235 542 |
| Apr 22, 2020 | $10.61 | $10.71 | $10.31 | $10.38 | 254 767 |
| Apr 21, 2020 | $10.34 | $10.49 | $10.13 | $10.42 | 259 026 |
| Apr 20, 2020 | $10.51 | $10.80 | $10.44 | $10.70 | 312 285 |
| Apr 17, 2020 | $10.38 | $10.94 | $10.38 | $10.72 | 352 047 |
| Apr 16, 2020 | $10.54 | $10.66 | $9.88 | $10.20 | 396 464 |
| Apr 15, 2020 | $10.76 | $11.01 | $10.48 | $10.55 | 293 923 |
| Apr 14, 2020 | $11.94 | $12.02 | $11.10 | $11.29 | 282 731 |
| Apr 13, 2020 | $12.51 | $12.67 | $11.49 | $11.64 | 222 902 |
| Apr 09, 2020 | $11.82 | $12.61 | $11.61 | $12.57 | 418 889 |
| Apr 08, 2020 | $11.17 | $11.53 | $10.87 | $11.36 | 344 808 |
