Brookline Bancorp Historical Data - BRKL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookline Bancorp Inc BRKL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.59 -5.97% 9.30 9.20 9.73 9.73 9.89 19:45:19
more quote information »

BRKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.1410.658.9810.02498,6920.161.75%
1 Month10.3510.658.139.20520,459-1.05-10.14%
3 Months13.1013.608.1310.37440,661-3.80-29.01%
6 Months16.0416.968.1312.27327,576-6.74-42.02%
1 Year14.6016.968.1313.32278,210-5.30-36.3%
3 Years14.0019.358.1315.03303,070-4.70-33.57%
5 Years11.0019.358.1314.17282,518-1.70-15.45%

BRKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 9.30 -0.59 -5.97% 9.73 9.76 9.20 438,985
May 28 2020 9.89 -0.55 -5.22% 10.61 10.65 9.81 412,196
May 27 2020 10.435 0.86 8.92% 9.92 10.52 9.88 996,079
May 26 2020 9.58 0.52 5.74% 9.46 9.66 9.21 373,675
May 22 2020 9.06 -0.06 -0.66% 9.14 9.17 8.98 212,819
May 21 2020 9.12 -0.08 -0.87% 9.20 9.35 9.01 315,311
May 20 2020 9.20 0.52 5.99% 8.81 9.34 8.81 376,263
May 19 2020 8.68 -0.53 -5.7% 9.16 9.201 8.67 477,147
May 18 2020 9.205 0.70 8.23% 8.85 9.27 8.775 622,856
May 15 2020 8.505 -0.06 -0.7% 8.52 8.67 8.415 443,616
May 14 2020 8.565 -0.15 -1.72% 8.60 8.6735 8.13 630,774
May 13 2020 8.715 -0.07 -0.74% 8.70 8.75 8.38 676,185
May 12 2020 8.78 -0.27 -2.98% 9.09 9.15 8.77 577,267
May 11 2020 9.05 -0.46 -4.84% 9.45 9.51 8.83 588,304
May 08 2020 9.51 0.33 3.59% 9.43 9.54 9.32 337,516
May 07 2020 9.18 0.13 1.44% 9.12 9.365 9.025 424,503
May 06 2020 9.05 0.12 1.34% 9.26 9.40 8.96 552,827
May 05 2020 8.93 -0.26 -2.83% 9.48 9.525 8.89 413,556
May 04 2020 9.19 -0.19 -2.03% 9.30 9.37 9.05 669,870
May 01 2020 9.38 -0.83 -8.13% 10.35 10.35 9.29 787,957
See More Historical Prices »


Your Recent History
NASDAQ
BRKL
Brookline ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.