Brookline Bancorp Inc (BRKL)
8.81
-0.01
(-0.11%)
USD |
NASDAQ |
May 10, 16:00
8.81
0.00 (0.00%)
After-Hours: 20:00
Brookline Bancorp Price: 8.81 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 8.70 | 8.82 | 8.66 | 8.82 | 219276.0 |
May 08, 2024 | 8.71 | 8.79 | 8.63 | 8.79 | 591732.0 |
May 07, 2024 | 8.91 | 8.95 | 8.76 | 8.76 | 263998.0 |
May 06, 2024 | 8.87 | 8.945 | 8.80 | 8.85 | 317123.0 |
May 03, 2024 | 8.87 | 8.97 | 8.81 | 8.85 | 313360.0 |
May 02, 2024 | 8.58 | 8.785 | 8.56 | 8.74 | 771456.0 |
May 01, 2024 | 8.47 | 8.68 | 8.41 | 8.49 | 627320.0 |
Apr 30, 2024 | 8.27 | 8.35 | 8.18 | 8.30 | 502149.0 |
Apr 29, 2024 | 8.31 | 8.538 | 8.31 | 8.35 | 503399.0 |
Apr 26, 2024 | 8.35 | 8.38 | 8.215 | 8.335 | 637357.0 |
Apr 25, 2024 | 9.04 | 9.04 | 8.075 | 8.42 | 960351.0 |
Apr 24, 2024 | 9.45 | 9.56 | 9.37 | 9.54 | 288267.0 |
Apr 23, 2024 | 9.37 | 9.62 | 9.36 | 9.56 | 299574.0 |
Apr 22, 2024 | 9.38 | 9.51 | 9.34 | 9.37 | 328928.0 |
Apr 19, 2024 | 9.02 | 9.38 | 8.97 | 9.38 | 413483.0 |
Apr 18, 2024 | 8.97 | 9.13 | 8.97 | 9.06 | 340431.0 |
Apr 17, 2024 | 9.12 | 9.15 | 8.96 | 8.97 | 256462.0 |
Apr 16, 2024 | 9.04 | 9.06 | 8.92 | 9.01 | 337075.0 |
Apr 15, 2024 | 9.11 | 9.23 | 9.03 | 9.14 | 395477.0 |
Apr 12, 2024 | 8.97 | 9.085 | 8.90 | 9.06 | 301973.0 |
Apr 11, 2024 | 9.08 | 9.11 | 8.91 | 9.06 | 412256.0 |
Apr 10, 2024 | 9.33 | 9.33 | 8.87 | 9.00 | 525440.0 |
Apr 09, 2024 | 9.55 | 9.62 | 9.50 | 9.56 | 219772.0 |
Apr 08, 2024 | 9.46 | 9.59 | 9.39 | 9.51 | 192976.0 |
Apr 05, 2024 | 9.47 | 9.57 | 9.44 | 9.45 | 221183.0 |
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
12.81
Average
13.42
Median
Feb 09 2023
Price Benchmarks
Live Oak Bancshares Inc | 35.23 |
Broadway Financial Corp | 4.83 |
Carver Bancorp Inc | 1.66 |
Pathward Financial Inc | 54.02 |
Capitol Federal Financial Inc | 5.085 |
Price Related Metrics
PE Ratio | 9.473 |
PS Ratio | 2.176 |
Price to Book Value | 0.6558 |
Price to Free Cash Flow | 8.095 |
Earnings Yield | 10.56% |
Market Cap | 783.16M |
Normalized PE Ratio | 9.384 |