Brookline Bancorp Inc (BRKL) Historical Stock Data
8.34 ↓0.08 (-1.01%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRKL is down -0.05% a day on average. There have been 14 days where Brookline Bancorp Inc closed green and 16 days where BRKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.35 | 8.34 | ↓$0.01 (-0.18%) | 8.22 | 8.38 | 637.36K |
| 2024-04-25 | 9.04 | 8.42 | ↓$0.62 (-6.86%) | 8.08 | 9.04 | 0.96M |
| 2024-04-24 | 9.45 | 9.54 | ↑$0.09 (0.95%) | 9.37 | 9.56 | 288.27K |
| 2024-04-23 | 9.37 | 9.56 | ↑$0.19 (2.03%) | 9.36 | 9.62 | 299.57K |
| 2024-04-22 | 9.38 | 9.37 | ↓$0.01 (-0.11%) | 9.34 | 9.51 | 328.93K |
| 2024-04-19 | 9.02 | 9.38 | ↑$0.36 (3.99%) | 8.97 | 9.38 | 413.48K |
| 2024-04-18 | 8.97 | 9.06 | ↑$0.09 (1.00%) | 8.97 | 9.13 | 340.42K |
| 2024-04-17 | 9.12 | 8.97 | ↓$0.15 (-1.64%) | 8.96 | 9.15 | 256.46K |
| 2024-04-16 | 9.04 | 9.01 | ↓$0.03 (-0.33%) | 8.92 | 9.06 | 337.08K |
| 2024-04-15 | 9.11 | 9.14 | ↑$0.03 (0.33%) | 9.03 | 9.23 | 395.48K |
| 2024-04-12 | 8.97 | 9.06 | ↑$0.09 (1.00%) | 8.90 | 9.09 | 301.97K |
| 2024-04-11 | 9.08 | 9.06 | ↓$0.02 (-0.22%) | 8.91 | 9.11 | 412.26K |
| 2024-04-10 | 9.33 | 9.00 | ↓$0.33 (-3.54%) | 8.87 | 9.33 | 525.44K |
| 2024-04-09 | 9.55 | 9.56 | ↑$0.01 (0.10%) | 9.50 | 9.62 | 219.77K |
| 2024-04-08 | 9.46 | 9.51 | ↑$0.05 (0.53%) | 9.39 | 9.59 | 192.98K |
| 2024-04-05 | 9.47 | 9.45 | ↓$0.02 (-0.21%) | 9.44 | 9.57 | 221.18K |
| 2024-04-04 | 9.61 | 9.53 | ↓$0.08 (-0.83%) | 9.50 | 9.77 | 431.44K |
| 2024-04-03 | 9.57 | 9.51 | ↓$0.06 (-0.63%) | 9.48 | 9.65 | 304.54K |
| 2024-04-02 | 9.55 | 9.65 | ↑$0.10 (1.05%) | 9.47 | 9.67 | 545.27K |
| 2024-04-01 | 9.95 | 9.70 | ↓$0.25 (-2.51%) | 9.66 | 9.95 | 343.72K |
| 2024-03-28 | 9.80 | 9.96 | ↑$0.16 (1.63%) | 9.73 | 10.07 | 647.53K |
| 2024-03-27 | 9.51 | 9.75 | ↑$0.24 (2.52%) | 9.51 | 9.77 | 357.59K |
| 2024-03-26 | 9.64 | 9.44 | ↓$0.20 (-2.07%) | 9.44 | 9.66 | 312.11K |
| 2024-03-25 | 9.58 | 9.57 | ↓$0.01 (-0.10%) | 9.54 | 9.73 | 274.92K |
| 2024-03-22 | 9.78 | 9.51 | ↓$0.27 (-2.76%) | 9.50 | 9.78 | 309.92K |
| 2024-03-21 | 9.72 | 9.74 | ↑$0.02 (0.21%) | 9.64 | 9.87 | 410.33K |
| 2024-03-20 | 9.18 | 9.66 | ↑$0.48 (5.23%) | 9.18 | 9.74 | 470.94K |
| 2024-03-19 | 9.24 | 9.23 | ↓$0.01 (-0.11%) | 9.22 | 9.46 | 329.51K |
| 2024-03-18 | 9.34 | 9.25 | ↓$0.09 (-0.96%) | 9.20 | 9.38 | 312.03K |
| 2024-03-15 | 9.25 | 9.33 | ↑$0.08 (0.86%) | 9.21 | 9.48 | 1.16M |
Create an account or log in to view more rows.
$BRKL f this stock
$BRKL Shorts are calling in all the favors
$BRKL I mean ... head and shoulders .....
$BRKL Chill out and chill some more. It's all temporary.
$BRKL There is nothing wrong with a decent pullback
$BRKL Holding Pattern
$BRKL Mindset is key
$BRKL buy
$BRKL steady steady n hold
$BRKL Shorts are calling in all the favors