Brookline Bancorp Inc (BRKL) Historical Stock Data
9.96 ↑0.21 (2.15%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRKL is up 0.00% a day on average. There have been 13 days where Brookline Bancorp Inc closed green and 17 days where BRKL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.50 | 9.28 | ↓$0.22 (-2.32%) | 9.22 | 9.51 | 446.38K |
2024-03-13 | 9.64 | 9.56 | ↓$0.08 (-0.83%) | 9.54 | 9.79 | 326.83K |
2024-03-12 | 9.84 | 9.67 | ↓$0.17 (-1.73%) | 9.66 | 9.87 | 343.44K |
2024-03-11 | 9.84 | 9.89 | ↑$0.05 (0.51%) | 9.79 | 9.95 | 308.53K |
2024-03-08 | 10.13 | 9.90 | ↓$0.23 (-2.27%) | 9.86 | 10.17 | 349.38K |
2024-03-07 | 10.06 | 9.97 | ↓$0.09 (-0.89%) | 9.92 | 10.10 | 302.43K |
2024-03-06 | 9.87 | 9.92 | ↑$0.05 (0.51%) | 9.64 | 10.09 | 402.39K |
2024-03-05 | 9.53 | 9.87 | ↑$0.34 (3.57%) | 9.53 | 9.92 | 558.49K |
2024-03-04 | 9.66 | 9.55 | ↓$0.11 (-1.14%) | 9.52 | 9.90 | 360.47K |
2024-03-01 | 9.71 | 9.65 | ↓$0.06 (-0.62%) | 9.52 | 9.77 | 353.37K |
2024-02-29 | 9.84 | 9.77 | ↓$0.07 (-0.71%) | 9.71 | 10.00 | 373.90K |
2024-02-28 | 9.64 | 9.64 | ↑$0.00 (0.00%) | 9.56 | 9.80 | 500.76K |
2024-02-27 | 9.82 | 9.75 | ↓$0.07 (-0.71%) | 9.73 | 9.88 | 287.98K |
2024-02-26 | 9.72 | 9.73 | ↑$0.01 (0.10%) | 9.70 | 9.88 | 678.59K |
2024-02-23 | 9.76 | 9.80 | ↑$0.04 (0.41%) | 9.63 | 9.92 | 457.07K |
2024-02-22 | 9.76 | 9.75 | ↓$0.01 (-0.10%) | 9.63 | 9.83 | 441.99K |
2024-02-21 | 9.90 | 9.81 | ↓$0.09 (-0.91%) | 9.80 | 9.94 | 521.56K |
2024-02-20 | 9.94 | 9.91 | ↓$0.03 (-0.30%) | 9.55 | 10.10 | 390.10K |
2024-02-16 | 10.05 | 10.07 | ↑$0.02 (0.20%) | 9.92 | 10.20 | 499.43K |
2024-02-15 | 9.91 | 10.20 | ↑$0.29 (2.93%) | 9.89 | 10.22 | 468.69K |
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