Brookline Bancorp Historical Data - BRKL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookline Bancorp Inc BRKL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 15.835 0.00 0.00 0.00 15.835 19:00:00
more quote information »

BRKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0516.1415.7515.94199,433-0.215-1.34%
1 Month16.0616.17515.4815.93185,269-0.225-1.4%
3 Months14.1116.17513.6915.03229,6681.7312.23%
6 Months15.1116.17513.66514.78228,8580.7254.8%
1 Year14.7716.3412.840114.73259,2981.077.21%
3 Years14.9519.3512.840115.52307,8080.8855.92%
5 Years9.5019.359.2114.08270,4016.3466.68%

BRKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 15.835 -0.12 -0.72% 16.00 16.00 15.75 130,029
Nov 20 2019 15.95 -0.11 -0.68% 16.00 16.11 15.88 227,689
Nov 19 2019 16.06 0.07 0.47% 16.05 16.14 15.98 146,628
Nov 18 2019 15.985 0.07 0.47% 15.88 16.02 15.80 149,652
Nov 15 2019 15.91 -0.07 -0.44% 16.05 16.10 15.89 343,168
Nov 14 2019 15.98 0.00 0.0% 15.98 16.04 15.91 114,136
Nov 13 2019 15.98 -0.13 -0.81% 15.99 16.04 15.93 108,760
Nov 12 2019 16.11 0.06 0.37% 16.10 16.17 16.04 147,988
Nov 11 2019 16.05 0.03 0.16% 16.03 16.13 15.95 168,429
Nov 08 2019 16.025 0.02 0.16% 15.98 16.05 15.90 178,458
Nov 07 2019 16.00 0.01 0.06% 16.00 16.07 15.9271 182,396
Nov 06 2019 15.99 -0.11 -0.68% 16.06 16.11 15.95 161,960
Nov 05 2019 16.10 0.14 0.88% 16.04 16.175 15.935 169,139
Nov 04 2019 15.96 0.16 0.98% 15.94 16.00 15.835 263,067
Nov 01 2019 15.805 0.11 0.67% 15.71 15.81 15.61 178,454
Oct 31 2019 15.70 -0.21 -1.32% 15.81 15.83 15.48 198,435
Oct 30 2019 15.91 -0.04 -0.25% 15.87 15.99 15.75 139,374
Oct 29 2019 15.95 0.13 0.82% 15.72 16.01 15.72 225,837
Oct 28 2019 15.82 0.07 0.44% 15.73 16.02 15.73 244,752
Oct 25 2019 15.75 -0.26 -1.62% 16.06 16.10 15.71 227,027
Oct 24 2019 16.01 0.57 3.69% 15.99 16.115 15.54 375,896
Oct 23 2019 15.44 0.18 1.18% 15.28 15.45 15.1055 192,253
Oct 22 2019 15.26 -0.03 -0.2% 15.25 15.495 15.125 210,788
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.