Brookline Bancorp, Inc. (FRA:BB3)
Germany · Delayed Price · Currency is EUR 8.60
+0.15 (1.78%)
Last updated: Aug 11, 2025
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 2.78% | - |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4.05% | 300 |
| Aug 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | 0.58% | 300 |
| Aug 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1.78% | 300 |
| Aug 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -4.52% | 300 |
| Aug 7, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | - | - | 300 |
| Aug 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | 350 |
| Aug 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.56% | 350 |
| Aug 4, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | - | - | 350 |
| Aug 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | -2.73% | 100 |
| Jul 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | 0.55% | - |
| Jul 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.62% | 100 |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1.09% | 100 |
| Jul 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | 0.55% | - |
| Jul 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -3.70% | 100 |
| Jul 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.61% | - |
| Jul 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 100 |
| Jul 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -1.59% | 100 |
| Jul 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 100 |
| Jul 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.61% | 100 |
| Jul 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 0.54% | 100 |
| Jul 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -2.63% | 100 |
| Jul 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2.70% | 100 |
| Jul 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -2.12% | 100 |
| Jul 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 100 |
| Jul 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.53% | 100 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.53% | - |
| Jul 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.58% | 100 |
| Jul 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.52% | 100 |
| Jul 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2.14% | 100 |
| Jul 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.63% | 100 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3.95% | - |
| Jul 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -1.67% | - |
| Jun 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.56% | - |
| Jun 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 2.29% | 100 |
| Jun 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -2.23% | - |
| Jun 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1.13% | 100 |
| Jun 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 2.91% | - |
| Jun 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 100 |
| Jun 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 100 |
| Jun 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 100 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | 100 |
| Jun 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -1.70% | 100 |
| Jun 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -2.76% | 100 |
| Jun 13, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | - | - | 100 |
| Jun 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -1.63% | 100 |
| Jun 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.55% | 100 |
| Jun 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1.10% | 100 |
| Jun 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2.26% | 100 |
| Jun 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.56% | 100 |