NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.98
+0.0400 (+0.447%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.08 | $9.62 | Tuesday, 21st May 2024 BRKL stock ended at $8.98. This is 0.447% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.18% from a day low at $8.91 to a day high of $9.02. |
90 days | $8.08 | $10.16 | |
52 weeks | $7.93 | $11.52 |
Date | Open | High | Low | Close | Volume |
Jun 09, 2016 | $11.49 | $11.49 | $11.29 | $11.38 | 171 281 |
Jun 08, 2016 | $11.46 | $11.57 | $11.39 | $11.57 | 266 493 |
Jun 07, 2016 | $11.43 | $11.60 | $11.24 | $11.47 | 222 078 |
Jun 06, 2016 | $11.60 | $11.79 | $11.60 | $11.66 | 172 167 |
Jun 03, 2016 | $11.60 | $11.62 | $11.32 | $11.59 | 287 056 |
Jun 02, 2016 | $11.63 | $11.69 | $11.56 | $11.68 | 163 752 |
Jun 01, 2016 | $11.59 | $11.74 | $11.49 | $11.69 | 208 372 |
May 31, 2016 | $11.60 | $11.64 | $11.52 | $11.63 | 283 731 |
May 27, 2016 | $11.47 | $11.60 | $11.46 | $11.60 | 211 338 |
May 26, 2016 | $11.51 | $11.51 | $11.41 | $11.44 | 169 922 |
May 25, 2016 | $11.47 | $11.63 | $11.43 | $11.52 | 263 236 |
May 24, 2016 | $11.23 | $11.48 | $11.23 | $11.46 | 270 404 |
May 23, 2016 | $11.32 | $11.33 | $11.17 | $11.20 | 169 129 |
May 20, 2016 | $11.14 | $11.32 | $11.12 | $11.30 | 345 397 |
May 19, 2016 | $11.27 | $11.40 | $11.02 | $11.07 | 356 664 |
May 18, 2016 | $10.95 | $11.31 | $10.95 | $11.30 | 291 618 |
May 17, 2016 | $11.27 | $11.31 | $10.92 | $10.97 | 275 537 |
May 16, 2016 | $11.12 | $11.35 | $11.10 | $11.30 | 227 938 |
May 13, 2016 | $11.26 | $11.34 | $11.15 | $11.16 | 169 311 |
May 12, 2016 | $11.23 | $11.33 | $11.19 | $11.30 | 199 089 |
May 11, 2016 | $11.27 | $11.36 | $11.21 | $11.21 | 141 300 |
May 10, 2016 | $11.30 | $11.42 | $11.26 | $11.30 | 140 138 |
May 09, 2016 | $11.23 | $11.32 | $11.18 | $11.27 | 145 141 |
May 06, 2016 | $11.04 | $11.29 | $11.02 | $11.26 | 284 224 |
May 05, 2016 | $11.15 | $11.23 | $11.09 | $11.10 | 270 317 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRKL stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRKL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.