S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brookline Bancorp Inc (BRKL)
Brookline Bancorp Inc (BRKL) Historical

BRKL Brookline Bancorp Inc

8.82

0.03 (0.34%)

After Hours

Last Updated: 15:25:00

Delayed by 15 minutes

BRKL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	8.79	0.03	0.34%	8.71	8.79	8.63	591,732
May 07 2024	8.76	-0.07	-0.79%	8.91	8.95	8.76	263,998
May 06 2024	8.83	-0.02	-0.23%	8.87	8.945	8.80	316,923
May 03 2024	8.85	0.11	1.26%	8.87	8.97	8.81	313,360
May 02 2024	8.74	0.25	2.94%	8.58	8.785	8.56	771,456
May 01 2024	8.49	0.19	2.29%	8.47	8.68	8.41	627,320
Apr 30 2024	8.30	-0.05	-0.60%	8.27	8.35	8.18	502,149
Apr 29 2024	8.35	0.01	0.18%	8.31	8.5376	8.31	503,399
Apr 26 2024	8.335	-0.09	-1.01%	8.35	8.38	8.215	637,357
Apr 25 2024	8.42	-1.12	-11.74%	9.04	9.04	8.075	960,351
Apr 24 2024	9.54	-0.02	-0.21%	9.45	9.56	9.37	288,267
Apr 23 2024	9.56	0.19	2.03%	9.37	9.62	9.305	299,574
Apr 22 2024	9.37	-0.01	-0.11%	9.38	9.51	9.34	325,063
Apr 19 2024	9.38	0.32	3.53%	9.02	9.38	8.97	413,483
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%	9.04	9.06	8.92	337,075
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%	9.33	9.33	8.87	525,440
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%	9.47	9.57	9.44	221,181
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%	9.55	9.665	9.47	545,272
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	470,941
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	9.21	1,156,549
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%	9.82	9.85	9.50	1,056,145
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

Brookline Bancorp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions