Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	BRKL	8.35	8.38	8.215	8.335	-0.085	637,357	3,576	8.08	12.00
2024-04-25	Q	BRKL	9.04	9.04	8.075	8.42	-1.12	960,351	5,651	8.02	8.45
2024-04-24	Q	BRKL	9.45	9.56	9.37	9.54	-0.02	288,267	2,589	8.40	11.88
2024-04-23	Q	BRKL	9.37	9.62	9.36	9.56	0.19	299,574	2,797	8.85	9.84
2024-04-22	Q	BRKL	9.38	9.51	9.34	9.37	-0.01	328,928	3,684	5.00	10.60
2024-04-19	Q	BRKL	9.02	9.38	8.97	9.38	0.32	413,483	3,119	7.00	10.60
2024-04-18	Q	BRKL	8.97	9.13	8.97	9.06	0.09	340,421	3,816	8.90	10.60
2024-04-17	Q	BRKL	9.12	9.15	8.96	8.97	-0.04	256,462	2,205	8.13	10.60
2024-04-16	Q	BRKL	9.04	9.06	8.92	9.01	-0.13	337,075	3,997	8.95	14.50
2024-04-15	Q	BRKL	9.11	9.23	9.04	9.125	0.065	395,477	1,951	8.90	11.88
2024-04-12	Q	BRKL	8.97	9.085	8.90	9.06		301,923	2,084	9.00	9.09
2024-04-11	Q	BRKL	9.08	9.11	8.91	9.06	0.06	412,256	2,738	9.00	14.95
2024-04-10	Q	BRKL	9.33	9.33	8.87	9.00	-0.56	525,440	2,911	8.88	9.04
2024-04-09	Q	BRKL	9.55	9.62	9.50	9.56	0.05	219,772	2,068	7.07	10.23
2024-04-08	Q	BRKL	9.46	9.59	9.39	9.51	0.06	192,976	2,269	9.29	10.23
2024-04-05	Q	BRKL	9.47	9.57	9.44	9.45	-0.08	221,183	1,546	8.80	14.95
2024-04-04	Q	BRKL	9.61	9.77	9.50	9.53	0.02	431,435	2,519	9.13	10.57
2024-04-03	Q	BRKL	9.57	9.65	9.475	9.51	-0.14	304,535	1,815	9.16	10.60
2024-04-02	Q	BRKL	9.55	9.665	9.47	9.65	-0.05	545,272	3,586	7.25	10.57
2024-04-01	Q	BRKL	9.95	9.95	9.66	9.70	-0.26	343,717	3,135	9.50	10.23
2024-03-29	Q	BRKL	9.80	10.07	9.73	9.96	0.21	0	0	8.91	10.37
2024-03-28	Q	BRKL	9.80	10.07	9.73	9.96	0.21	647,534	2,702	8.91	10.37
2024-03-27	Q	BRKL	9.51	9.77	9.51	9.75	0.31	357,592	2,180	9.16	9.80
2024-03-26	Q	BRKL	9.64	9.66	9.44	9.44	-0.13	312,114	2,135	9.16	9.69
2024-03-25	Q	BRKL	9.58	9.73	9.54	9.57	0.06	274,915	1,957	9.50	11.88
2024-03-22	Q	BRKL	9.78	9.78	9.50	9.51	-0.23	309,924	2,143	8.36	11.00
2024-03-21	Q	BRKL	9.72	9.87	9.635	9.74	0.08	410,325	2,476	9.16	9.79
2024-03-20	Q	BRKL	9.18	9.74	9.18	9.66	0.43	470,941	2,894	9.16	9.87
2024-03-19	Q	BRKL	9.24	9.46	9.22	9.23	-0.02	329,506	1,880	9.16	9.87
2024-03-18	Q	BRKL	9.34	9.38	9.20	9.25	-0.08	312,028	2,063	7.06	9.38
2024-03-15	Q	BRKL	9.25	9.48	9.21	9.33	0.05	1,159,543	3,329	9.16	9.87
2024-03-14	Q	BRKL	9.50	9.51	9.215	9.28	-0.28	446,377	2,758	8.80	9.87
2024-03-13	Q	BRKL	9.64	9.79	9.54	9.56	-0.11	326,828	2,091	9.34	9.87
2024-03-12	Q	BRKL	9.84	9.865	9.66	9.67	-0.22	343,443	2,075	9.43	9.96
2024-03-11	Q	BRKL	9.84	9.9499	9.79	9.89	-0.01	308,527	2,463	9.34	9.96
2024-03-08	Q	BRKL	10.13	10.17	9.86	9.90	-0.07	349,378	2,345	9.34	10.23
2024-03-07	Q	BRKL	10.06	10.10	9.92	9.97	0.05	302,428	2,005	9.43	10.75
2024-03-06	Q	BRKL	9.87	10.09	9.64	9.92	0.05	423,351	3,213	8.95	10.23
2024-03-05	Q	BRKL	9.53	9.92	9.53	9.87	0.32	558,490	2,557	9.43	10.25
2024-03-04	Q	BRKL	9.66	9.90	9.52	9.55	-0.10	360,471	3,113	9.43	9.80
2024-03-01	Q	BRKL	9.70	9.7499	9.52	9.655	-0.115	353,374	3,087	9.52	14.95
2024-02-29	Q	BRKL	9.84	10.00	9.71	9.77	0.135	373,895	2,395	7.00	10.25
2024-02-28	Q	BRKL	9.64	9.796	9.56	9.64	-0.11	500,762	2,163	9.34	9.98
2024-02-27	Q	BRKL	9.82	9.88	9.725	9.75	0.02	287,976	1,721	9.16	10.40
2024-02-26	Q	BRKL	9.72	9.88	9.695	9.73	-0.07	678,592	3,337	9.49	11.24
2024-02-23	Q	BRKL	9.76	9.92	9.63	9.80	0.05	457,067	2,800	9.50	9.81
2024-02-22	Q	BRKL	9.76	9.83	9.63	9.75	-0.06	441,993	2,719	9.50	9.87
2024-02-21	Q	BRKL	9.90	9.94	9.80	9.81	-0.10	521,561	2,252	8.13	9.87
2024-02-20	Q	BRKL	9.94	10.10	9.55	9.91	-0.16	390,057	2,548	9.34	10.20
2024-02-19	Q	BRKL	10.05	10.20	9.92	10.07	-0.13	0	0	7.05	10.60
2024-02-16	Q	BRKL	10.05	10.20	9.92	10.07	-0.13	499,426	3,159	7.05	10.60
2024-02-15	Q	BRKL	9.91	10.22	9.89	10.20	0.38	468,686	2,743	9.16	11.94
2024-02-14	Q	BRKL	9.80	9.92	9.60	9.82	0.13	599,631	2,782	8.22	11.94
2024-02-13	Q	BRKL	9.82	9.85	9.50	9.69	-0.50	1,056,145	3,860	9.34	9.81
2024-02-12	Q	BRKL	10.02	10.38	9.91	10.19	0.12	625,202	3,771	10.00	11.00
2024-02-09	Q	BRKL	9.83	10.07	9.585	10.07	0.31	484,168	3,667	8.22	11.24
2024-02-08	Q	BRKL	9.66	9.80	9.5898	9.76	0.055	477,168	3,274	9.34	11.88
2024-02-07	Q	BRKL	9.95	9.96	9.57	9.84	-0.10	869,632	3,888	8.19	11.21
2024-02-06	Q	BRKL	10.13	10.27	9.895	9.94	-0.21	439,869	3,242	8.19	11.88
2024-02-05	Q	BRKL	10.29	10.36	10.09	10.15	-0.31	476,534	3,388	7.19	11.24
2024-02-02	Q	BRKL	10.29	10.525	10.22	10.46	-0.08	527,771	3,398	8.53	11.88
2024-02-01	Q	BRKL	10.93	11.00	10.26	10.54	-0.28	766,373	4,665	9.34	11.50
2024-01-31	Q	BRKL	11.13	11.42	10.82	10.82	-0.57	1,043,826	4,248	10.50	11.50
2024-01-30	Q	BRKL	11.43	11.52	10.459	11.39	-0.09	374,003	2,473	9.30	13.58
2024-01-29	Q	BRKL	11.30	11.51	11.255	11.48	0.24	381,939	2,652	8.53	13.58