14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.08 $9.62 Monday, 20th May 2024 BRKL stock ended at $8.94. This is 1.76% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.90% from a day low at $8.94 to a day high of $9.11.
90 days $8.08 $10.16
52 weeks $7.93 $11.52

Historical Brookline Bancorp prices

Date Open High Low Close Volume
May 03, 2016 $11.45 $11.45 $11.16 $11.23 144 881
May 02, 2016 $11.40 $11.52 $11.30 $11.51 252 695
Apr 29, 2016 $11.24 $11.39 $11.10 $11.38 347 867
Apr 28, 2016 $11.50 $11.55 $11.28 $11.28 212 591
Apr 27, 2016 $11.58 $11.59 $11.37 $11.57 313 579
Apr 26, 2016 $11.50 $11.61 $11.36 $11.56 245 377
Apr 25, 2016 $11.47 $11.51 $11.31 $11.50 196 680
Apr 22, 2016 $11.30 $11.60 $11.25 $11.55 526 109
Apr 21, 2016 $11.49 $11.49 $11.13 $11.35 225 548
Apr 20, 2016 $11.32 $11.42 $11.24 $11.39 193 659
Apr 19, 2016 $11.22 $11.33 $10.78 $11.32 120 590
Apr 18, 2016 $11.06 $11.27 $11.06 $11.25 137 750
Apr 15, 2016 $11.05 $11.20 $10.98 $11.12 124 405
Apr 14, 2016 $11.07 $11.19 $11.00 $11.09 140 277
Apr 13, 2016 $10.82 $11.10 $10.75 $11.10 272 172
Apr 12, 2016 $10.59 $10.82 $10.59 $10.78 130 638
Apr 11, 2016 $10.66 $10.84 $10.55 $10.56 216 955
Apr 08, 2016 $10.65 $10.76 $10.58 $10.63 115 524
Apr 07, 2016 $10.67 $10.67 $10.47 $10.54 278 644
Apr 06, 2016 $10.69 $10.79 $10.58 $10.76 168 699
Apr 05, 2016 $10.72 $10.80 $10.64 $10.65 242 886
Apr 04, 2016 $10.99 $10.99 $10.82 $10.82 184 514
Apr 01, 2016 $10.94 $11.02 $10.86 $10.96 165 641
Mar 31, 2016 $11.07 $11.13 $10.98 $11.01 167 256
Mar 30, 2016 $11.11 $11.18 $11.05 $11.11 249 365

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Brookline Bancorp

Brookline Ban Brookline Bancorp, Inc. operates as a bank holding company for the Brookline Bank that provide commercial, business, and retail banking services to corporate, municipal, and retail customers in the United States. Its deposit products include demand checking, NOW, money market, and savings accounts. The company's loan portfolio primarily comprises first mortgage loans secured by commercial, multi-family, and residential real estate properties; loa... BRKL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT