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.

DateOpenCloseChangeLowHighVolume
2024-03-289.809.96↑$0.16 (1.63%)9.7310.07647.53K
2024-03-279.519.75↑$0.24 (2.52%)9.519.77357.59K
2024-03-269.649.44↓$0.20 (-2.07%)9.449.66312.11K
2024-03-259.589.57↓$0.01 (-0.10%)9.549.73274.92K
2024-03-229.789.51↓$0.27 (-2.76%)9.509.78309.92K
2024-03-219.729.74↑$0.02 (0.21%)9.649.87410.33K
2024-03-209.189.66↑$0.48 (5.23%)9.189.74470.94K
2024-03-199.249.23↓$0.01 (-0.11%)9.229.46329.51K
2024-03-189.349.25↓$0.09 (-0.96%)9.209.38312.03K
2024-03-159.259.33↑$0.08 (0.86%)9.219.481.16M
2024-03-149.509.28↓$0.22 (-2.32%)9.229.51446.38K
2024-03-139.649.56↓$0.08 (-0.83%)9.549.79326.83K
2024-03-129.849.67↓$0.17 (-1.73%)9.669.87343.44K
2024-03-119.849.89↑$0.05 (0.51%)9.799.95308.53K
2024-03-0810.139.90↓$0.23 (-2.27%)9.8610.17349.38K
2024-03-0710.069.97↓$0.09 (-0.89%)9.9210.10302.43K
2024-03-069.879.92↑$0.05 (0.51%)9.6410.09402.39K
2024-03-059.539.87↑$0.34 (3.57%)9.539.92558.49K
2024-03-049.669.55↓$0.11 (-1.14%)9.529.90360.47K
2024-03-019.719.65↓$0.06 (-0.62%)9.529.77353.37K
2024-02-299.849.77↓$0.07 (-0.71%)9.7110.00373.90K
2024-02-289.649.64↑$0.00 (0.00%)9.569.80500.76K
2024-02-279.829.75↓$0.07 (-0.71%)9.739.88287.98K
2024-02-269.729.73↑$0.01 (0.10%)9.709.88678.59K
2024-02-239.769.80↑$0.04 (0.41%)9.639.92457.07K
2024-02-229.769.75↓$0.01 (-0.10%)9.639.83441.99K
2024-02-219.909.81↓$0.09 (-0.91%)9.809.94521.56K
2024-02-209.949.91↓$0.03 (-0.30%)9.5510.10390.10K
2024-02-1610.0510.07↑$0.02 (0.20%)9.9210.20499.43K
2024-02-159.9110.20↑$0.29 (2.93%)9.8910.22468.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$BRKL I mean ... head and shoulders .....

0 Like Report
chickenEggs

$BRKL Shorts are calling in all the favors

0 Like Report