BRKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.47	32.56	32.47	32.56	32.56	0.96%	142
Nov 12, 2026	32.50	32.63	32.25	32.25	32.25	0.46%	557
Nov 11, 2026	31.11	32.10	31.11	32.10	32.10	1.24%	257
Nov 10, 2026	31.64	31.71	31.54	31.71	31.71	3.44%	480
Nov 9, 2026	30.67	30.74	30.65	30.65	30.65	1.08%	801
Nov 6, 2026	30.49	30.76	30.33	30.33	30.33	-0.50%	3,475
Nov 5, 2026	30.90	30.90	30.48	30.48	30.48	-2.80%	795
Nov 4, 2026	30.09	31.36	30.09	31.36	31.36	8.16%	2,502
Nov 3, 2026	29.25	29.26	28.99	28.99	28.99	0.54%	751
Nov 2, 2026	28.84	28.84	28.84	28.84	28.84	4.56%	27
Oct 30, 2026	27.83	27.83	27.58	27.58	27.58	0.16%	4,018
Oct 29, 2026	27.70	27.75	27.54	27.54	27.53	0.35%	3,121
Oct 28, 2026	27.44	27.44	27.44	27.44	27.44	-0.89%	21
Oct 27, 2026	27.69	27.69	27.69	27.69	27.69	-1.59%	142
Oct 26, 2026	28.13	28.13	28.13	28.13	28.13	2.07%	13
Oct 23, 2026	27.56	27.56	27.56	27.56	27.56	-1.76%	152
Oct 22, 2026	28.20	28.20	28.06	28.06	28.06	2.01%	214
Oct 21, 2026	27.50	27.50	27.50	27.50	27.50	0.61%	267
Oct 20, 2026	27.34	27.34	27.34	27.34	27.34	3.00%	7
Oct 19, 2026	26.54	26.54	26.54	26.54	26.54	-0.24%	10
Oct 16, 2026	26.60	26.60	26.60	26.60	26.60	2.30%	36
Oct 15, 2026	26.68	26.68	26.01	26.01	26.01	-0.34%	482
Oct 14, 2026	26.10	26.10	26.10	26.10	26.09	2.31%	77
Oct 13, 2026	25.51	25.51	25.51	25.51	25.51	1.23%	21
Oct 12, 2026	25.20	25.20	25.20	25.20	25.20	0.78%	98
Oct 9, 2026	25.00	25.00	25.00	25.00	25.00	1.60%	11
Oct 8, 2026	24.61	24.61	24.61	24.61	24.61	1.84%	19
Oct 7, 2026	24.17	24.17	24.17	24.17	24.17	-0.01%	11
Oct 6, 2026	24.17	24.17	24.17	24.17	24.17	0.46%	11
Oct 5, 2026	23.88	24.06	23.88	24.06	24.06	0.67%	191
Oct 2, 2026	23.90	23.90	23.90	23.90	23.90	0.69%	15
Oct 1, 2026	23.73	23.73	23.73	23.73	23.73	0.88%	22
Sep 30, 2026	23.53	23.53	23.53	23.53	23.53	-1.49%	32
Sep 29, 2026	23.88	23.88	23.88	23.88	23.88	-0.24%	48
Sep 28, 2026	23.94	23.94	23.94	23.94	23.94	-0.99%	57
Sep 25, 2026	24.18	24.18	24.18	24.18	24.18	-0.06%	61
Sep 24, 2026	24.19	24.19	24.19	24.19	24.19	-1.04%	48
Sep 23, 2026	24.45	24.45	24.45	24.45	24.45	1.75%	12
Sep 22, 2026	24.03	24.03	24.03	24.03	24.03	0.12%	14
Sep 21, 2026	24.00	24.00	24.00	24.00	24.00	-2.53%	160
Sep 18, 2026	24.62	24.62	24.62	24.62	24.62	-0.13%	90
Sep 17, 2026	24.88	24.88	24.65	24.65	24.65	-4.06%	292
Sep 16, 2026	25.70	25.70	25.70	25.70	25.70	1.51%	73
Sep 15, 2026	25.32	25.32	25.32	25.32	25.32	0.32%	22
Sep 14, 2026	24.23	25.24	24.23	25.24	25.24	2.01%	519
Sep 11, 2026	24.74	24.74	24.74	24.74	24.74	1.05%	11
Sep 10, 2026	24.48	24.48	24.48	24.48	24.48	0.08%	22
Sep 9, 2026	24.55	24.55	24.46	24.46	24.46	0.40%	1,141
Sep 8, 2026	24.37	24.37	24.37	24.37	24.37	0.32%	31
Sep 4, 2026	24.29	24.29	24.29	24.29	24.29	-1.27%	43