Register for streaming realtime charts, analysis tools, and prices.
BRKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 9.06 | 0.09 | 1.00% | 8.97 | 9.13 | 8.97 | 340,421 |
| Apr 17 2024 | 8.97 | -0.04 | -0.44% | 9.12 | 9.15 | 8.96 | 256,462 |
| Apr 16 2024 | 9.01 | -0.13 | -1.42% | 8.995 | 9.06 | 8.94 | 318,944 |
| Apr 15 2024 | 9.14 | 0.08 | 0.88% | 9.11 | 9.23 | 9.03 | 395,477 |
| Apr 12 2024 | 9.06 | 0.00 | 0.00% | 8.97 | 9.085 | 8.90 | 301,923 |
| Apr 11 2024 | 9.06 | 0.06 | 0.67% | 9.08 | 9.11 | 8.91 | 412,256 |
| Apr 10 2024 | 9.00 | -0.56 | -5.86% | 9.19 | 9.23 | 8.87 | 510,672 |
| Apr 09 2024 | 9.56 | 0.05 | 0.53% | 9.55 | 9.62 | 9.50 | 219,772 |
| Apr 08 2024 | 9.51 | 0.06 | 0.63% | 9.46 | 9.59 | 9.39 | 192,976 |
| Apr 05 2024 | 9.45 | -0.08 | -0.84% | 9.53 | 9.57 | 9.44 | 220,412 |
| Apr 04 2024 | 9.53 | 0.02 | 0.21% | 9.61 | 9.77 | 9.50 | 431,435 |
| Apr 03 2024 | 9.51 | -0.14 | -1.45% | 9.57 | 9.65 | 9.475 | 304,535 |
| Apr 02 2024 | 9.65 | -0.05 | -0.52% | 9.56 | 9.665 | 9.50 | 533,645 |
| Apr 01 2024 | 9.70 | -0.26 | -2.61% | 9.95 | 9.95 | 9.66 | 343,717 |
| Mar 28 2024 | 9.96 | 0.21 | 2.15% | 9.80 | 10.07 | 9.73 | 647,534 |
| 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 | 470,758 |
| 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 | 9.25 | 1,138,446 |
| 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 |
| Feb 27 2024 | 9.75 | 0.02 | 0.21% | 9.82 | 9.88 | 9.725 | 287,976 |
| Feb 26 2024 | 9.73 | -0.07 | -0.71% | 9.72 | 9.88 | 9.695 | 678,542 |
| Feb 23 2024 | 9.80 | 0.05 | 0.51% | 9.76 | 9.92 | 9.63 | 457,067 |
| Feb 22 2024 | 9.75 | -0.06 | -0.61% | 9.76 | 9.83 | 9.63 | 441,843 |
| Feb 21 2024 | 9.81 | -0.10 | -1.01% | 9.90 | 9.94 | 9.80 | 521,561 |
| Feb 20 2024 | 9.91 | -0.16 | -1.59% | 9.94 | 10.10 | 9.55 | 390,097 |
| Feb 16 2024 | 10.07 | -0.13 | -1.27% | 10.05 | 10.20 | 9.92 | 499,426 |
| Feb 15 2024 | 10.20 | 0.38 | 3.87% | 9.91 | 10.22 | 9.89 | 468,686 |
| Feb 14 2024 | 9.82 | 0.13 | 1.34% | 9.80 | 9.92 | 9.60 | 599,631 |
| Feb 13 2024 | 9.69 | -0.50 | -4.91% | 9.84 | 9.85 | 9.50 | 1,049,036 |
| Feb 12 2024 | 10.19 | 0.12 | 1.19% | 10.02 | 10.38 | 9.91 | 625,202 |
| Feb 09 2024 | 10.07 | 0.31 | 3.18% | 9.83 | 10.07 | 9.585 | 484,168 |
| Feb 08 2024 | 9.76 | -0.08 | -0.81% | 9.66 | 9.80 | 9.5898 | 477,168 |
| Feb 07 2024 | 9.84 | -0.10 | -1.01% | 9.95 | 9.96 | 9.57 | 869,632 |
| Feb 06 2024 | 9.94 | -0.21 | -2.07% | 10.13 | 10.27 | 9.895 | 439,869 |
| Feb 05 2024 | 10.15 | -0.31 | -2.96% | 10.29 | 10.36 | 10.09 | 476,535 |
| Feb 02 2024 | 10.46 | -0.08 | -0.76% | 10.29 | 10.525 | 10.22 | 527,771 |
| Feb 01 2024 | 10.54 | -0.28 | -2.59% | 10.93 | 11.00 | 10.26 | 766,373 |
| Jan 31 2024 | 10.82 | -0.57 | -5.00% | 11.13 | 11.42 | 10.82 | 1,043,826 |
| Jan 30 2024 | 11.39 | -0.09 | -0.78% | 11.43 | 11.52 | 10.459 | 374,003 |
| Jan 29 2024 | 11.48 | 0.24 | 2.14% | 11.30 | 11.51 | 11.255 | 381,939 |
| Jan 26 2024 | 11.24 | 0.04 | 0.36% | 11.34 | 11.429 | 11.04 | 458,978 |
| Jan 25 2024 | 11.20 | 0.46 | 4.28% | 10.94 | 11.49 | 10.94 | 637,776 |
| Jan 24 2024 | 10.74 | -0.01 | -0.09% | 10.85 | 10.95 | 10.655 | 424,081 |
| Jan 23 2024 | 10.75 | -0.23 | -2.09% | 11.04 | 11.13 | 10.75 | 459,871 |
| Jan 22 2024 | 10.98 | 0.46 | 4.37% | 10.65 | 10.99 | 10.64 | 654,438 |
