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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 10.22 9.96 11.01 10.91 10.22 16:30:00
more quote information »

BRKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9511.399.9611.00342,364-0.73-6.67%
1 Month13.1013.609.6211.17482,868-2.88-21.98%
3 Months16.0316.259.6212.97316,419-5.81-36.24%
6 Months14.4516.969.6214.23254,903-4.23-29.27%
1 Year14.6916.969.6214.46247,386-4.47-30.43%
3 Years15.6519.359.6215.33313,936-5.43-34.7%
5 Years10.3519.359.6214.30276,123-0.13-1.26%

BRKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 10.22 -0.76 -6.92% 10.91 11.01 9.96 417,994
Apr 02 2020 10.98 0.26 2.43% 10.60 11.02 10.53 370,329
Apr 01 2020 10.72 -0.56 -4.96% 10.78 10.98 10.51 425,444
Mar 31 2020 11.28 0.09 0.8% 11.14 11.39 11.00 362,815
Mar 30 2020 11.19 0.29 2.66% 10.95 11.26 10.72 267,998
Mar 27 2020 10.90 -0.51 -4.47% 10.95 11.27 10.84 285,234
Mar 26 2020 11.41 0.72 6.74% 10.82 11.50 10.61 386,540
Mar 25 2020 10.69 -0.21 -1.93% 11.00 11.15 10.35 415,667
Mar 24 2020 10.90 0.93 9.33% 10.32 10.92 10.21 520,494
Mar 23 2020 9.97 -0.38 -3.67% 10.27 10.31 9.62 495,951
Mar 20 2020 10.35 -0.72 -6.5% 10.98 11.34 10.17 982,514
Mar 19 2020 11.07 0.22 2.03% 10.69 11.37 10.40 541,013
Mar 18 2020 10.85 -0.41 -3.64% 10.67 11.25 10.50 574,655
Mar 17 2020 11.26 0.92 8.9% 10.36 11.45 10.062 702,093
Mar 16 2020 10.34 -1.26 -10.86% 10.45 11.07 9.93 412,460
Mar 13 2020 11.60 0.58 5.26% 11.71 11.925 10.99 514,962
Mar 12 2020 11.02 -0.92 -7.71% 11.23 12.14 10.69 566,692
Mar 11 2020 11.94 -0.95 -7.37% 12.50 12.52 11.75 720,253
Mar 10 2020 12.89 0.84 6.97% 12.75 12.965 12.31 368,689
Mar 09 2020 12.05 -1.43 -10.61% 12.66 12.87 12.05 382,703
Mar 06 2020 13.48 -0.19 -1.39% 13.10 13.60 13.10 428,060
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.