NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.30
-0.0500 (-0.599%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $9.95 | Tuesday, 30th Apr 2024 BRKL stock ended at $8.30. This is 0.599% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $8.18 to a day high of $8.35. |
| 90 days | $8.08 | $11.42 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $10.92 | $11.00 | $10.87 | $10.88 | 223 200 |
| Mar 07, 2016 | $11.04 | $11.18 | $10.99 | $11.03 | 309 400 |
| Mar 04, 2016 | $11.04 | $11.13 | $10.95 | $11.11 | 222 300 |
| Mar 03, 2016 | $11.00 | $11.14 | $10.91 | $11.02 | 399 100 |
| Mar 02, 2016 | $10.80 | $11.00 | $10.76 | $11.00 | 270 500 |
| Mar 01, 2016 | $10.56 | $10.86 | $10.52 | $10.83 | 261 000 |
| Feb 29, 2016 | $10.67 | $10.73 | $10.48 | $10.51 | 197 300 |
| Feb 26, 2016 | $10.63 | $10.77 | $10.47 | $10.65 | 230 100 |
| Feb 25, 2016 | $10.33 | $10.55 | $10.31 | $10.54 | 191 700 |
| Feb 24, 2016 | $10.18 | $10.35 | $10.11 | $10.29 | 226 400 |
| Feb 23, 2016 | $10.36 | $10.36 | $10.21 | $10.30 | 292 100 |
| Feb 22, 2016 | $10.50 | $10.53 | $10.32 | $10.36 | 360 700 |
| Feb 19, 2016 | $10.35 | $10.48 | $10.34 | $10.39 | 289 600 |
| Feb 18, 2016 | $10.39 | $10.44 | $10.23 | $10.37 | 247 900 |
| Feb 17, 2016 | $10.59 | $10.65 | $10.40 | $10.40 | 309 500 |
| Feb 16, 2016 | $10.55 | $10.71 | $10.40 | $10.57 | 236 200 |
| Feb 12, 2016 | $10.37 | $10.49 | $10.35 | $10.46 | 187 900 |
| Feb 11, 2016 | $10.14 | $10.35 | $10.13 | $10.23 | 133 200 |
| Feb 10, 2016 | $10.60 | $10.88 | $10.34 | $10.35 | 185 800 |
| Feb 09, 2016 | $10.38 | $10.69 | $10.27 | $10.55 | 190 700 |
| Feb 08, 2016 | $10.29 | $10.58 | $10.11 | $10.44 | 279 000 |
| Feb 05, 2016 | $10.74 | $10.81 | $10.44 | $10.35 | 283 500 |
| Feb 04, 2016 | $10.56 | $10.79 | $10.51 | $10.48 | 123 800 |
| Feb 03, 2016 | $10.70 | $10.79 | $10.48 | $10.52 | 205 800 |
| Feb 02, 2016 | $10.89 | $11.16 | $10.50 | $10.51 | 459 100 |
