Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Brookline Bancorp Inc | BRKL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
9.75 |
BRKL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 9.72 | 9.87 | 9.44 | 9.62 | 333,027 | 0.03 | 0.31% |
1 Month | 9.84 | 10.17 | 9.18 | 9.60 | 403,078 | -0.09 | -0.91% |
3 Months | 10.60 | 11.52 | 9.18 | 10.10 | 469,570 | -0.85 | -8.02% |
6 Months | 9.05 | 11.52 | 7.9267 | 9.85 | 460,297 | 0.70 | 7.73% |
1 Year | 10.59 | 11.52 | 7.00 | 9.58 | 513,475 | -0.84 | -7.93% |
3 Years | 15.16 | 17.74 | 7.00 | 12.41 | 422,075 | -5.41 | -35.69% |
5 Years | 14.34 | 17.74 | 7.00 | 12.41 | 376,836 | -4.59 | -32.01% |
BRKL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 9.75 | 0.31 | 3.28% | 9.50 | 9.77 | 9.50 | 357,592 |
Mar 26 2024 | 9.44 | -0.13 | -1.36% | 9.64 | 9.66 | 9.44 | 312,114 |
Mar 25 2024 | 9.57 | 0.06 | 0.63% | 9.58 | 9.73 | 9.54 | 274,915 |
Mar 22 2024 | 9.51 | -0.23 | -2.36% | 9.78 | 9.78 | 9.50 | 309,924 |
Mar 21 2024 | 9.74 | 0.08 | 0.83% | 9.72 | 9.87 | 9.635 | 410,592 |
Mar 20 2024 | 9.66 | 0.43 | 4.66% | 9.18 | 9.74 | 9.18 | 470,941 |
Mar 19 2024 | 9.23 | -0.02 | -0.22% | 9.24 | 9.46 | 9.21 | 329,506 |
Mar 18 2024 | 9.25 | -0.08 | -0.86% | 9.34 | 9.38 | 9.20 | 312,028 |
Mar 15 2024 | 9.33 | 0.05 | 0.54% | 9.25 | 9.48 | 9.21 | 1,156,549 |
Mar 14 2024 | 9.28 | -0.28 | -2.93% | 9.50 | 9.51 | 9.215 | 446,377 |
Mar 13 2024 | 9.56 | -0.11 | -1.14% | 9.64 | 9.79 | 9.54 | 326,828 |
Mar 12 2024 | 9.67 | -0.22 | -2.22% | 9.84 | 9.865 | 9.66 | 343,443 |
Mar 11 2024 | 9.89 | -0.01 | -0.10% | 9.84 | 9.9499 | 9.79 | 308,527 |
Mar 08 2024 | 9.90 | -0.07 | -0.70% | 10.13 | 10.17 | 9.86 | 348,508 |
Mar 07 2024 | 9.97 | 0.05 | 0.50% | 10.06 | 10.10 | 9.92 | 302,428 |
Mar 06 2024 | 9.92 | 0.05 | 0.51% | 9.87 | 10.09 | 9.64 | 423,351 |
Mar 05 2024 | 9.87 | 0.32 | 3.35% | 9.53 | 9.92 | 9.53 | 558,490 |
Mar 04 2024 | 9.55 | -0.10 | -1.04% | 9.66 | 9.90 | 9.52 | 360,471 |
Mar 01 2024 | 9.65 | -0.12 | -1.23% | 9.71 | 9.766 | 9.52 | 353,374 |
Feb 29 2024 | 9.77 | 0.13 | 1.35% | 9.84 | 10.00 | 9.71 | 373,895 |
Feb 28 2024 | 9.64 | -0.11 | -1.13% | 9.64 | 9.796 | 9.56 | 500,762 |