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 |
| Feb 01, 2016 | $11.07 | $11.11 | $10.86 | $10.89 | 221 100 |
| Jan 29, 2016 | $10.93 | $11.16 | $10.79 | $11.07 | 697 900 |
| Jan 28, 2016 | $10.80 | $11.00 | $10.75 | $10.83 | 352 700 |
| Jan 27, 2016 | $10.76 | $10.91 | $10.63 | $10.59 | 182 600 |
| Jan 26, 2016 | $10.47 | $10.84 | $10.45 | $10.71 | 262 300 |
| Jan 25, 2016 | $10.55 | $10.86 | $10.40 | $10.36 | 225 800 |
| Jan 22, 2016 | $10.57 | $10.70 | $10.36 | $10.49 | 281 900 |
| Jan 21, 2016 | $10.67 | $10.73 | $9.91 | $10.38 | 246 800 |
| Jan 20, 2016 | $10.48 | $10.78 | $10.39 | $10.57 | 197 500 |
| Jan 19, 2016 | $10.73 | $10.73 | $10.56 | $10.54 | 185 100 |
| Jan 15, 2016 | $10.51 | $10.64 | $10.39 | $10.53 | 259 200 |
| Jan 14, 2016 | $10.90 | $11.50 | $10.77 | $10.69 | 202 900 |
| Jan 13, 2016 | $11.15 | $11.15 | $10.76 | $10.72 | 508 800 |
| Jan 12, 2016 | $11.10 | $11.10 | $10.94 | $10.96 | 274 500 |
| Jan 11, 2016 | $10.88 | $11.11 | $10.86 | $10.91 | 229 900 |
| Jan 08, 2016 | $11.00 | $11.11 | $10.81 | $10.74 | 295 500 |
| Jan 07, 2016 | $11.01 | $11.21 | $10.94 | $10.86 | 216 600 |
| Jan 06, 2016 | $11.03 | $11.29 | $10.68 | $11.12 | 330 100 |
| Jan 05, 2016 | $11.06 | $11.23 | $10.73 | $11.10 | 237 800 |
