Get the Stockscreener App
9.10
0.44%
+0.04
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Brookline Bancorp, Inc. Stock (BRKL) Price History
The historical daily chart and data for Brookline Bancorp, Inc. stock (BRKL), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $9.10.
- Brookline Bancorp, Inc. all-time high stock price is $19.35, occurred on June 21, 2018.
- The lowest Brookline Bancorp, Inc. stock price recorded was $7.00 on May 04, 2023. Since then, Brookline Bancorp, Inc.'s stock price has risen over 30.00% to $9.10 now.
- The 52-week high stock price for BRKL is $11.52, representing a 26.59% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for BRKL is $7.9267, indicating a -12.89% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Brookline Bancorp, Inc. (BRKL) stock in the beginning of 2023 was $16.52. The stock closed the year at $14.15, a loss of over -14.35% for the year.
The table below shows more information about BRKL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $9.18 | $9.05 | $0.125 | 252,836.0 | +0.44% |
| May 16, 2024 | $9.10 | $8.94 | $0.16 | 236,374.0 | +0.78% |
| May 15, 2024 | $9.12 | $8.92 | $0.20 | 519,841.0 | +0.33% |
| May 14, 2024 | $9.03 | $8.86 | $0.165 | 352,040.0 | +1.93% |
| May 13, 2024 | $8.95 | $8.78 | $0.175 | 278,537.0 | -0.23% |
| May 10, 2024 | $8.83 | $8.71 | $0.12 | 277,473.0 | -0.11% |
| May 09, 2024 | $8.82 | $8.66 | $0.16 | 352,924.0 | +0.34% |
| May 08, 2024 | $8.79 | $8.63 | $0.16 | 485,621.0 | +0.34% |
| May 07, 2024 | $8.95 | $8.76 | $0.19 | 260,136.0 | -1.02% |
| May 06, 2024 | $8.95 | $8.80 | $0.145 | 315,263.0 | +0.00% |
| May 03, 2024 | $8.97 | $8.81 | $0.16 | 284,933.0 | +1.26% |
| May 02, 2024 | $8.79 | $8.56 | $0.225 | 725,384.0 | +2.94% |
| May 01, 2024 | $8.68 | $8.41 | $0.27 | 621,820.0 | +2.29% |
| Apr 30, 2024 | $8.35 | $8.18 | $0.17 | 487,353.0 | -0.60% |
| Apr 29, 2024 | $8.54 | $8.31 | $0.2276 | 480,362.0 | +0.18% |
| Apr 26, 2024 | $8.38 | $8.21 | $0.165 | 636,357.0 | -1.01% |
| Apr 25, 2024 | $9.04 | $8.07 | $0.965 | 959,650.0 | -11.74% |
| Apr 24, 2024 | $9.56 | $9.37 | $0.19 | 283,188.0 | -0.21% |
| Apr 23, 2024 | $9.62 | $9.36 | $0.26 | 290,248.0 | +2.03% |
| Apr 22, 2024 | $9.51 | $9.34 | $0.17 | 312,912.0 | -0.11% |
Brookline Bancorp, Inc. Stock (BRKL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookline Bancorp, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookline Bancorp, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookline Bancorp, Inc. Stock (BRKL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.18 | $8.41 | $0.765 | 5,216,018.0 | +9.64% |
| Apr, 2024 | $9.95 | $8.07 | $1.88 | 8,534,001.0 | -16.67% |
| Mar, 2024 | $10.17 | $9.18 | $0.99 | 8,351,768.0 | +1.94% |
| Feb, 2024 | $11.00 | $9.50 | $1.50 | 10,505,839.0 | -9.70% |
| Jan, 2024 | $11.52 | $10.09 | $1.43 | 9,339,066.0 | -0.82% |
Brookline Bancorp, Inc. Stock (BRKL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.50 | $9.38 | $2.12 | 10,558,922.0 | +14.48% |
| Nov, 2023 | $9.77 | $8.04 | $1.73 | 9,091,199.0 | +17.08% |
| Oct, 2023 | $9.46 | $7.93 | $1.53 | 8,866,996.0 | -10.65% |
| Sep, 2023 | $9.88 | $8.73 | $1.15 | 8,756,248.0 | -4.81% |
| Aug, 2023 | $10.89 | $9.32 | $1.57 | 9,187,048.0 | -10.39% |
| Jul, 2023 | $11.16 | $8.46 | $2.70 | 12,560,429.0 | +22.20% |
| Jun, 2023 | $9.84 | $8.18 | $1.66 | 11,473,394.0 | +6.33% |
| May, 2023 | $9.54 | $7.00 | $2.54 | 17,284,553.0 | -13.84% |
| Apr, 2023 | $10.70 | $9.48 | $1.22 | 10,768,252.0 | -9.14% |
| Mar, 2023 | $12.93 | $10.12 | $2.81 | 18,939,129.0 | -18.98% |
| Feb, 2023 | $14.00 | $12.93 | $1.07 | 10,278,713.0 | -0.92% |
| Jan, 2023 | $15.50 | $12.20 | $3.30 | 17,386,876.0 | -7.56% |
Brookline Bancorp, Inc. Stock (BRKL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.31 | $13.15 | $1.16 | 9,713,757.0 | -0.49% |
| Nov, 2022 | $14.39 | $12.84 | $1.55 | 7,927,141.0 | +3.42% |
| Oct, 2022 | $13.89 | $11.59 | $2.31 | 7,650,060.0 | +18.03% |
| Sep, 2022 | $13.01 | $11.65 | $1.36 | 8,603,145.0 | -6.58% |
| Aug, 2022 | $14.31 | $12.43 | $1.88 | 5,822,688.0 | -9.83% |
| Jul, 2022 | $14.35 | $12.70 | $1.65 | 4,462,340.0 | +3.91% |
| Jun, 2022 | $14.53 | $13.04 | $1.49 | 7,642,648.0 | -6.07% |
| May, 2022 | $15.08 | $13.67 | $1.41 | 8,900,484.0 | -2.01% |
| Apr, 2022 | $16.03 | $14.37 | $1.66 | 5,875,572.0 | -8.60% |
| Mar, 2022 | $17.14 | $15.79 | $1.35 | 10,345,777.0 | -7.70% |
| Feb, 2022 | $17.73 | $16.22 | $1.51 | 7,677,808.0 | +0.23% |
| Jan, 2022 | $17.74 | $16.03 | $1.71 | 5,446,581.0 | +5.62% |
0.00%
0.45%
Cap:
|
Volume (24h):