Brookline Bancorp Inc (BRKL) Historical Stock Data
12.60 ↑0.34 (2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKL is up 0.25% a day on average. There have been 19 days where Brookline Bancorp Inc closed green and 11 days where BRKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.32 | 12.60 | ↑$0.28 (2.27%) | 12.29 | 12.62 | 471.82K |
| 2024-11-21 | 12.10 | 12.26 | ↑$0.16 (1.32%) | 12.03 | 12.39 | 335.24K |
| 2024-11-20 | 12.06 | 12.03 | ↓$0.03 (-0.25%) | 11.88 | 12.07 | 370.83K |
| 2024-11-19 | 12.01 | 12.09 | ↑$0.08 (0.67%) | 11.97 | 12.18 | 397.68K |
| 2024-11-18 | 12.46 | 12.16 | ↓$0.30 (-2.41%) | 12.16 | 12.47 | 376.51K |
| 2024-11-15 | 12.64 | 12.41 | ↓$0.23 (-1.82%) | 12.33 | 12.69 | 537.93K |
| 2024-11-14 | 12.83 | 12.65 | ↓$0.18 (-1.40%) | 12.56 | 12.86 | 518.59K |
| 2024-11-13 | 12.93 | 12.71 | ↓$0.22 (-1.70%) | 12.68 | 13.15 | 718.18K |
| 2024-11-12 | 12.72 | 12.77 | ↑$0.05 (0.39%) | 12.68 | 12.94 | 685.67K |
| 2024-11-11 | 12.35 | 12.76 | ↑$0.41 (3.32%) | 12.35 | 12.79 | 806.30K |
| 2024-11-08 | 12.16 | 12.16 | ↑$0.00 (0.00%) | 12.05 | 12.29 | 820.02K |
| 2024-11-07 | 12.30 | 12.09 | ↓$0.21 (-1.71%) | 12.05 | 12.53 | 1.47M |
| 2024-11-06 | 12.00 | 12.46 | ↑$0.46 (3.83%) | 11.99 | 12.58 | 1.99M |
| 2024-11-05 | 11.13 | 11.21 | ↑$0.08 (0.72%) | 11.09 | 11.31 | 532.28K |
| 2024-11-04 | 11.20 | 11.11 | ↓$0.09 (-0.80%) | 10.90 | 11.25 | 455.21K |
| 2024-11-01 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.15 | 11.41 | 475.57K |
| 2024-10-31 | 11.51 | 11.25 | ↓$0.26 (-2.26%) | 11.24 | 11.55 | 440.28K |
| 2024-10-30 | 11.24 | 11.49 | ↑$0.25 (2.22%) | 11.24 | 11.63 | 600.83K |
| 2024-10-29 | 11.21 | 11.29 | ↑$0.08 (0.76%) | 11.14 | 11.30 | 516.94K |
| 2024-10-28 | 11.00 | 11.26 | ↑$0.26 (2.36%) | 10.98 | 11.29 | 525.15K |
| 2024-10-25 | 10.70 | 10.86 | ↑$0.16 (1.50%) | 10.62 | 10.88 | 469.06K |
| 2024-10-24 | 10.71 | 10.54 | ↓$0.17 (-1.59%) | 10.26 | 10.76 | 496.79K |
| 2024-10-23 | 10.39 | 10.49 | ↑$0.10 (0.96%) | 10.33 | 10.58 | 319.91K |
| 2024-10-22 | 10.38 | 10.45 | ↑$0.07 (0.67%) | 10.32 | 10.57 | 298.19K |
| 2024-10-21 | 10.79 | 10.38 | ↓$0.41 (-3.80%) | 10.38 | 10.79 | 516.79K |
| 2024-10-18 | 10.85 | 10.76 | ↓$0.09 (-0.83%) | 10.75 | 10.90 | 545.20K |
| 2024-10-17 | 10.69 | 10.85 | ↑$0.16 (1.50%) | 10.66 | 10.88 | 492.30K |
| 2024-10-16 | 10.68 | 10.72 | ↑$0.04 (0.37%) | 10.66 | 10.82 | 826.08K |
| 2024-10-15 | 10.36 | 10.56 | ↑$0.20 (1.93%) | 10.30 | 10.76 | 647.81K |
| 2024-10-14 | 10.20 | 10.34 | ↑$0.14 (1.37%) | 10.12 | 10.35 | 311.87K |
Create an account or log in to view more rows.
$BRKL we finna be at the top yo
$BRKL warming up
$BRKL death cross will complete today
$BRKL bounce back baby
$BRKL f this stock
$BRKL Shorts are calling in all the favors
$BRKL I mean ... head and shoulders .....
$BRKL Chill out and chill some more. It's all temporary.
$BRKL There is nothing wrong with a decent pullback
$BRKL Holding Pattern