Brookline Bancorp Historical Data - BRKL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.01 -0.06% 16.10 16.25 16.065 16.25 16.11 17:12:09
more quote information »

BRKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0316.2515.8115.99163,7800.070.44%
1 Month16.8916.9315.8116.32198,817-0.79-4.68%
3 Months16.0616.9615.4816.18205,3990.040.25%
6 Months14.9516.9613.66515.17230,1071.157.69%
1 Year14.2716.9613.66515.09234,0351.8312.82%
3 Years15.9519.3512.840115.54307,3270.150.94%
5 Years9.5919.359.2114.24270,2116.5167.88%

BRKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 16.11 -0.01 -0.06% 16.25 16.25 16.065 184,018
Jan 16 2020 16.12 0.20 1.26% 16.00 16.21 15.94 217,295
Jan 15 2020 15.92 -0.04 -0.25% 15.89 16.065 15.81 155,749
Jan 14 2020 15.96 -0.01 -0.06% 15.95 16.04 15.87 192,419
Jan 13 2020 15.97 0.03 0.19% 15.93 16.00 15.85 130,646
Jan 10 2020 15.94 -0.10 -0.62% 16.03 16.04 15.85 122,792
Jan 09 2020 16.04 -0.05 -0.28% 16.13 16.15 15.82 227,007
Jan 08 2020 16.085 0.07 0.41% 16.01 16.17 16.01 140,951
Jan 07 2020 16.02 -0.24 -1.48% 16.17 16.22 16.02 148,441
Jan 06 2020 16.26 -0.12 -0.73% 16.26 16.33 16.10 192,724
Jan 03 2020 16.38 -0.05 -0.3% 16.22 16.46 16.10 310,381
Jan 02 2020 16.43 -0.03 -0.18% 16.48 16.50 16.24 237,112
Dec 31 2019 16.46 -0.05 -0.3% 16.48 16.58 16.44 284,719
Dec 30 2019 16.51 0.05 0.3% 16.50 16.61 16.41 142,908
Dec 27 2019 16.46 -0.11 -0.66% 16.53 16.55 16.43 148,192
Dec 26 2019 16.57 0.02 0.12% 16.55 16.60 16.50 95,448
Dec 24 2019 16.55 -0.04 -0.24% 16.61 16.63 16.53 91,649
Dec 23 2019 16.59 -0.16 -0.93% 16.79 16.79 16.56 183,695
Dec 20 2019 16.745 -0.09 -0.51% 16.89 16.93 16.69 606,951
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.