BRKL - BROOKLINE BANCORP INC
IEX Last Trade
11.88
-0.045 -0.379%
Share volume: 9,688
Last Updated: Thu 26 Dec 2024 08:29:54 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$11.92
-0.05
-0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $11.87 | $11.87 | $12.02 | $12.02 | $11.80 | $11.80 | $11.96 | $11.96 | 475,674 | $475,655.00 |
| 12/23/2024 | $11.94 | $11.94 | $12.23 | $12.23 | $11.83 | $11.83 | $11.95 | $11.95 | 694,086 | $694,086.00 |
| 12/20/2024 | $11.78 | $11.78 | $12.09 | $12.09 | $11.62 | $11.62 | $11.94 | $11.94 | 2,609,573 | $2,608,901.00 |
| 12/19/2024 | $11.83 | $11.83 | $11.96 | $11.96 | $11.47 | $11.47 | $11.53 | $11.53 | 1,866,732 | $1,866,732.00 |
| 12/18/2024 | $12.33 | $12.33 | $12.47 | $12.47 | $11.55 | $11.55 | $11.64 | $11.64 | 1,959,234 | $1,959,234.00 |
| 12/17/2024 | $12.44 | $12.44 | $12.78 | $12.78 | $11.95 | $11.95 | $12.12 | $12.12 | 2,484,597 | $2,484,597.00 |
| 12/16/2024 | $12.58 | $12.58 | $12.68 | $12.68 | $12.45 | $12.45 | $12.49 | $12.49 | 1,609,609 | $1,609,609.00 |
| 12/13/2024 | $12.60 | $12.60 | $12.60 | $12.60 | $12.38 | $12.38 | $12.56 | $12.56 | 387,803 | $387,803.00 |