NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.54
-0.0200 (-0.209%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Wednesday, 24th Apr 2024 BRKL stock ended at $9.54. This is 0.209% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.03% from a day low at $9.37 to a day high of $9.56. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $8.68 | $8.68 | $8.38 | $8.51 | 291 271 |
| Oct 23, 2023 | $8.65 | $8.78 | $8.59 | $8.59 | 350 764 |
| Oct 20, 2023 | $9.02 | $9.02 | $8.67 | $8.67 | 445 474 |
| Oct 19, 2023 | $9.07 | $9.22 | $8.97 | $8.98 | 338 244 |
| Oct 18, 2023 | $9.20 | $9.22 | $9.05 | $9.07 | 435 799 |
| Oct 17, 2023 | $9.04 | $9.46 | $9.04 | $9.29 | 374 182 |
| Oct 16, 2023 | $8.97 | $9.12 | $8.97 | $9.07 | 357 487 |
| Oct 13, 2023 | $9.18 | $9.20 | $8.84 | $8.85 | 312 625 |
| Oct 12, 2023 | $9.12 | $9.12 | $8.89 | $9.07 | 308 922 |
| Oct 11, 2023 | $9.19 | $9.23 | $9.09 | $9.14 | 196 950 |
| Oct 10, 2023 | $9.03 | $9.14 | $8.99 | $9.10 | 270 170 |
| Oct 09, 2023 | $8.75 | $9.00 | $8.69 | $8.95 | 255 054 |
| Oct 06, 2023 | $8.75 | $8.89 | $8.56 | $8.83 | 480 524 |
| Oct 05, 2023 | $8.76 | $8.90 | $8.73 | $8.85 | 353 537 |
| Oct 04, 2023 | $8.80 | $8.98 | $8.65 | $8.78 | 283 413 |
| Oct 03, 2023 | $8.89 | $8.93 | $8.74 | $8.78 | 262 009 |
| Oct 02, 2023 | $9.10 | $9.14 | $8.88 | $8.93 | 592 762 |
| Sep 29, 2023 | $9.19 | $9.24 | $9.06 | $9.11 | 391 884 |
| Sep 28, 2023 | $9.05 | $9.24 | $9.05 | $9.11 | 350 242 |
| Sep 27, 2023 | $8.95 | $9.12 | $8.89 | $9.02 | 473 351 |
| Sep 26, 2023 | $8.83 | $9.03 | $8.82 | $8.86 | 442 086 |
| Sep 25, 2023 | $8.74 | $8.97 | $8.73 | $8.95 | 230 836 |
| Sep 22, 2023 | $8.94 | $9.01 | $8.78 | $8.81 | 281 535 |
| Sep 20, 2023 | $9.21 | $9.27 | $9.08 | $9.08 | 333 557 |
| Sep 19, 2023 | $8.99 | $9.09 | $8.83 | $8.93 | 344 295 |
