Brookline Bancorp Inc (BRKL)
9.111
0.00 (0.00%)
USD |
NASDAQ |
Sep 29, 16:00
9.125
+0.01
(+0.15%)
After-Hours: 20:00
Brookline Bancorp Price: 9.111 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2023 | 9.19 | 9.24 | 9.055 | 9.111 | 346661.0 |
| Sep 28, 2023 | 9.05 | 9.245 | 9.04 | 9.11 | 427372.0 |
| Sep 27, 2023 | 8.95 | 9.12 | 8.89 | 9.02 | 497801.0 |
| Sep 26, 2023 | 8.83 | 9.025 | 8.82 | 8.86 | 455496.0 |
| Sep 25, 2023 | 8.74 | 8.965 | 8.73 | 8.95 | 248432.0 |
| Sep 22, 2023 | 8.94 | 9.01 | 8.78 | 8.81 | 307670.0 |
| Sep 21, 2023 | 9.01 | 9.10 | 8.91 | 8.91 | 325808.0 |
| Sep 20, 2023 | 9.21 | 9.27 | 9.08 | 9.08 | 345791.0 |
| Sep 19, 2023 | 8.99 | 9.09 | 8.83 | 8.93 | 348642.0 |
| Sep 18, 2023 | 9.24 | 9.24 | 8.93 | 8.97 | 338272.0 |
| Sep 15, 2023 | 9.30 | 9.35 | 9.15 | 9.22 | 1.735M |
| Sep 14, 2023 | 9.11 | 9.35 | 9.11 | 9.35 | 436725.0 |
| Sep 13, 2023 | 9.19 | 9.30 | 9.02 | 9.07 | 412936.0 |
| Sep 12, 2023 | 9.22 | 9.35 | 9.10 | 9.18 | 357217.0 |
| Sep 11, 2023 | 9.18 | 9.26 | 9.01 | 9.04 | 339035.0 |
| Sep 08, 2023 | 9.16 | 9.16 | 8.96 | 9.15 | 255982.0 |
| Sep 07, 2023 | 9.16 | 9.23 | 9.02 | 9.11 | 515962.0 |
| Sep 06, 2023 | 9.42 | 9.49 | 9.18 | 9.22 | 256165.0 |
| Sep 05, 2023 | 9.77 | 9.77 | 9.40 | 9.42 | 336487.0 |
| Sep 01, 2023 | 9.65 | 9.88 | 9.63 | 9.85 | 336232.0 |
| Aug 31, 2023 | 9.60 | 9.68 | 9.535 | 9.57 | 321290.0 |
| Aug 30, 2023 | 9.64 | 9.66 | 9.55 | 9.59 | 297177.0 |
| Aug 29, 2023 | 9.57 | 9.71 | 9.50 | 9.66 | 275388.0 |
| Aug 28, 2023 | 9.50 | 9.645 | 9.46 | 9.58 | 301461.0 |
| Aug 25, 2023 | 9.58 | 9.66 | 9.325 | 9.45 | 318763.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.54
Minimum
May 11 2023
17.65
Maximum
Jan 14 2022
13.47
Average
14.16
Median
Price Benchmarks
| Pacific Premier Bancorp Inc | 21.77 |
| Broadway Financial Corp | 0.9799 |
| Carver Bancorp Inc | 2.17 |
| Pathward Financial Inc | 46.09 |
| Capitol Federal Financial Inc | 4.76 |
Price Related Metrics
| PE Ratio | 8.135 |
| PS Ratio | 2.062 |
| Price to Book Value | 0.6997 |
| Price to Free Cash Flow | 6.397 |
| Earnings Yield | 12.29% |
| Market Cap | 813.28M |
| Normalized PE Ratio | 7.521 |