Brookline Bancorp Inc (BRKL) Historical Stock Data
11.74 ↓0.06 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKL is down -0.42% a day on average. There have been 13 days where Brookline Bancorp Inc closed green and 17 days where BRKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 11.79 | 11.80 | ↑$0.01 (0.08%) | 11.63 | 11.82 | 510.53K |
| 2024-12-30 | 11.77 | 11.71 | ↓$0.06 (-0.51%) | 11.57 | 11.80 | 655.06K |
| 2024-12-27 | 11.86 | 11.77 | ↓$0.09 (-0.76%) | 11.63 | 11.94 | 797.95K |
| 2024-12-26 | 11.85 | 11.94 | ↑$0.09 (0.76%) | 11.79 | 11.97 | 442.13K |
| 2024-12-24 | 11.87 | 11.96 | ↑$0.09 (0.76%) | 11.80 | 12.02 | 475.67K |
| 2024-12-23 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.83 | 12.23 | 694.09K |
| 2024-12-20 | 11.78 | 11.94 | ↑$0.16 (1.36%) | 11.62 | 12.09 | 2.61M |
| 2024-12-19 | 11.83 | 11.53 | ↓$0.30 (-2.54%) | 11.47 | 11.96 | 1.87M |
| 2024-12-18 | 12.33 | 11.64 | ↓$0.69 (-5.60%) | 11.55 | 12.47 | 1.96M |
| 2024-12-17 | 12.44 | 12.12 | ↓$0.32 (-2.57%) | 11.95 | 12.78 | 2.48M |
| 2024-12-16 | 12.58 | 12.49 | ↓$0.09 (-0.72%) | 12.45 | 12.68 | 1.61M |
| 2024-12-13 | 12.60 | 12.56 | ↓$0.04 (-0.32%) | 12.38 | 12.60 | 387.80K |
| 2024-12-12 | 12.70 | 12.60 | ↓$0.10 (-0.79%) | 12.53 | 12.75 | 378.22K |
| 2024-12-11 | 12.77 | 12.74 | ↓$0.03 (-0.23%) | 12.69 | 12.88 | 676.86K |
| 2024-12-10 | 12.61 | 12.64 | ↑$0.03 (0.24%) | 12.42 | 12.85 | 720.87K |
| 2024-12-09 | 12.63 | 12.58 | ↓$0.05 (-0.40%) | 12.58 | 12.76 | 515.56K |
| 2024-12-06 | 12.76 | 12.62 | ↓$0.14 (-1.10%) | 12.48 | 12.76 | 479.42K |
| 2024-12-05 | 12.82 | 12.61 | ↓$0.21 (-1.64%) | 12.61 | 12.89 | 355.12K |
| 2024-12-04 | 12.75 | 12.81 | ↑$0.06 (0.47%) | 12.65 | 12.96 | 612.15K |
| 2024-12-03 | 12.58 | 12.51 | ↓$0.07 (-0.56%) | 12.46 | 12.67 | 324.69K |
| 2024-12-02 | 12.45 | 12.64 | ↑$0.19 (1.53%) | 12.40 | 12.80 | 611.39K |
| 2024-11-29 | 12.83 | 12.59 | ↓$0.24 (-1.87%) | 12.49 | 12.89 | 349.89K |
| 2024-11-27 | 12.84 | 12.74 | ↓$0.10 (-0.78%) | 12.72 | 12.95 | 516.41K |
| 2024-11-26 | 12.70 | 12.76 | ↑$0.06 (0.47%) | 12.67 | 12.94 | 741.24K |
| 2024-11-25 | 12.68 | 12.73 | ↑$0.05 (0.39%) | 12.68 | 13.07 | 686.08K |
| 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 |
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