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 |
| Sep 19, 2023 | $8.99 | $9.09 | $8.83 | $8.93 | 344 295 |
| Sep 18, 2023 | $9.24 | $9.24 | $8.94 | $8.97 | 323 402 |
| Sep 15, 2023 | $9.30 | $9.35 | $9.15 | $9.22 | 1 256 995 |
| Sep 14, 2023 | $9.11 | $9.35 | $9.11 | $9.35 | 424 753 |
| Sep 13, 2023 | $9.19 | $9.27 | $9.02 | $9.07 | 397 653 |
| Sep 12, 2023 | $9.22 | $9.28 | $9.10 | $9.18 | 351 183 |
| Sep 11, 2023 | $9.18 | $9.25 | $9.01 | $9.04 | 302 336 |
| Sep 08, 2023 | $9.16 | $9.16 | $8.96 | $9.15 | 238 274 |
| Sep 07, 2023 | $9.16 | $9.23 | $9.02 | $9.11 | 439 423 |
| Sep 06, 2023 | $9.42 | $9.49 | $9.18 | $9.22 | 250 122 |
| Sep 05, 2023 | $9.77 | $9.77 | $9.40 | $9.42 | 318 865 |
| Sep 01, 2023 | $9.65 | $9.88 | $9.65 | $9.85 | 277 722 |
| Aug 31, 2023 | $9.60 | $9.68 | $9.54 | $9.57 | 301 118 |
| Aug 30, 2023 | $9.64 | $9.66 | $9.55 | $9.59 | 262 925 |
| Aug 29, 2023 | $9.57 | $9.71 | $9.50 | $9.66 | 275 388 |
| Aug 28, 2023 | $9.50 | $9.65 | $9.46 | $9.58 | 280 451 |
| Aug 25, 2023 | $9.58 | $9.65 | $9.33 | $9.45 | 313 538 |
| Aug 24, 2023 | $9.40 | $9.67 | $9.37 | $9.54 | 280 178 |
| Aug 23, 2023 | $9.47 | $9.58 | $9.39 | $9.44 | 356 657 |
| Aug 22, 2023 | $9.76 | $9.88 | $9.46 | $9.48 | 307 235 |
| Aug 21, 2023 | $9.90 | $9.93 | $9.74 | $9.76 | 328 635 |
| Aug 18, 2023 | $9.68 | $9.96 | $9.66 | $9.90 | 790 538 |
| Aug 17, 2023 | $9.73 | $9.88 | $9.69 | $9.77 | 268 917 |
| Aug 16, 2023 | $9.89 | $10.00 | $9.68 | $9.70 | 279 894 |
| Aug 15, 2023 | $10.15 | $10.16 | $9.88 | $9.90 | 418 475 |
