Brookline Bancorp Historical Data - BRKL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.025 0.17% 14.66 14.25 14.74 14.31 14.635 12:55:51
more quote information »

BRKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3715.5914.2515.06210,748-0.71-4.62%
1 Month15.5416.0014.2515.44196,861-0.88-5.66%
3 Months16.1416.9614.2515.98206,037-1.48-9.17%
6 Months14.1016.9613.6915.47214,2210.563.97%
1 Year15.8116.9613.66515.10228,947-1.15-7.27%
3 Years16.2519.3512.840115.53307,218-1.59-9.78%
5 Years9.7919.359.5114.34269,8334.8749.74%

BRKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 14.635 -0.07 -0.44% 14.79 14.965 14.63 177,837
Feb 25 2020 14.70 -0.41 -2.71% 15.08 15.08 14.69 287,156
Feb 24 2020 15.11 -0.31 -2.01% 15.04 15.15 14.96 166,344
Feb 21 2020 15.42 -0.11 -0.71% 15.52 15.52 15.34 253,563
Feb 20 2020 15.53 0.11 0.71% 15.37 15.59 15.33 168,839
Feb 19 2020 15.42 -0.04 -0.26% 15.50 15.55 15.40 132,223
Feb 18 2020 15.46 -0.16 -1.02% 15.53 15.62 15.41 130,724
Feb 14 2020 15.62 -0.10 -0.64% 15.73 15.785 15.525 145,490
Feb 13 2020 15.72 -0.01 -0.06% 15.55 15.7365 15.55 86,047
Feb 12 2020 15.73 -0.03 -0.19% 15.86 15.86 15.68 119,723
Feb 11 2020 15.76 0.12 0.77% 15.66 15.92 15.62 114,284
Feb 10 2020 15.64 0.05 0.32% 15.54 15.65 15.50 283,903
Feb 07 2020 15.59 -0.14 -0.89% 15.65 15.70 15.57 119,240
Feb 06 2020 15.73 -0.23 -1.44% 16.00 16.00 15.73 162,763
Feb 05 2020 15.96 0.29 1.82% 15.82 16.00 15.795 187,743
Feb 04 2020 15.675 0.10 0.64% 15.77 15.84 15.62 182,392
Feb 03 2020 15.575 0.38 2.47% 15.31 15.59 15.19 369,787
Jan 31 2020 15.20 -0.37 -2.35% 15.49 15.54 15.19 296,768
Jan 30 2020 15.565 0.39 2.54% 15.54 15.80 15.30 355,538
Jan 29 2020 15.18 -0.29 -1.87% 15.45 15.46 15.16 202,344
Jan 28 2020 15.47 -0.09 -0.55% 15.61 15.63 15.44 133,354
Jan 27 2020 15.555 -0.08 -0.48% 15.51 15.68 15.48 120,374
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.