NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.97
-0.0400 (-0.444%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Wednesday, 17th Apr 2024 BRKL stock ended at $8.97. This is 0.444% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $8.96 to a day high of $9.15. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-29 | $8.79 | $9.01 | $8.79 | $8.93 | 342 988 |
| 2023-06-28 | $8.73 | $8.74 | $8.62 | $8.71 | 366 539 |
| 2023-06-27 | $8.84 | $8.95 | $8.70 | $8.76 | 361 316 |
| 2023-06-26 | $8.79 | $8.96 | $8.78 | $8.79 | 347 377 |
| 2023-06-23 | $8.86 | $9.01 | $8.71 | $8.79 | 706 688 |
| 2023-06-22 | $9.10 | $9.10 | $8.83 | $9.00 | 470 383 |
| 2023-06-21 | $9.22 | $9.24 | $9.10 | $9.12 | 372 776 |
| 2023-06-20 | $9.35 | $9.35 | $9.19 | $9.24 | 412 149 |
| 2023-06-16 | $9.59 | $9.59 | $9.26 | $9.36 | 1 082 284 |
| 2023-06-15 | $9.22 | $9.55 | $9.21 | $9.51 | 476 037 |
| 2023-06-14 | $9.55 | $9.71 | $9.25 | $9.28 | 460 220 |
| 2023-06-13 | $9.38 | $9.63 | $9.32 | $9.55 | 410 868 |
| 2023-06-12 | $9.45 | $9.70 | $9.31 | $9.38 | 452 079 |
| 2023-06-09 | $9.60 | $9.62 | $9.40 | $9.47 | 466 368 |
| 2023-06-08 | $9.73 | $9.80 | $9.45 | $9.61 | 518 297 |
| 2023-06-07 | $9.35 | $9.84 | $9.35 | $9.77 | 827 545 |
| 2023-06-06 | $8.62 | $9.28 | $8.60 | $9.22 | 796 229 |
| 2023-06-05 | $8.94 | $8.94 | $8.52 | $8.66 | 534 738 |
| 2023-06-02 | $8.51 | $8.96 | $8.49 | $8.93 | 558 590 |
| 2023-06-01 | $8.29 | $8.51 | $8.18 | $8.33 | 453 305 |
| 2023-05-31 | $8.46 | $8.56 | $8.16 | $8.22 | 716 097 |
| 2023-05-30 | $8.66 | $8.69 | $8.43 | $8.53 | 406 123 |
| 2023-05-26 | $8.64 | $8.67 | $8.44 | $8.65 | 501 848 |
| 2023-05-25 | $8.50 | $8.63 | $8.36 | $8.47 | 359 258 |
| 2023-05-24 | $8.69 | $8.71 | $8.57 | $8.60 | 438 446 |
