Brookline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.99	12.02	11.65	11.66	11.66	-1.93%	366,230
Feb 20, 2025	12.02	12.13	11.73	11.89	11.89	-1.65%	524,481
Feb 19, 2025	12.08	12.18	12.04	12.09	12.09	-0.90%	377,949
Feb 18, 2025	12.17	12.22	12.07	12.20	12.20	0.16%	562,993
Feb 14, 2025	12.24	12.32	12.11	12.18	12.18	-1.14%	247,269
Feb 13, 2025	12.38	12.38	12.16	12.32	12.19	0.24%	257,654
Feb 12, 2025	12.36	12.43	12.26	12.29	12.16	-2.23%	417,401
Feb 11, 2025	12.26	12.58	12.26	12.57	12.43	1.62%	760,983
Feb 10, 2025	12.56	12.56	12.35	12.37	12.23	-1.20%	423,627
Feb 7, 2025	12.67	12.67	12.31	12.52	12.38	-1.34%	494,313
Feb 6, 2025	12.60	12.71	12.49	12.69	12.55	0.87%	639,117
Feb 5, 2025	12.54	12.64	12.34	12.58	12.44	0.48%	444,093
Feb 4, 2025	12.02	12.53	12.02	12.52	12.38	3.81%	378,150
Feb 3, 2025	11.99	12.18	11.82	12.06	11.93	-1.39%	468,431
Jan 31, 2025	12.24	12.39	12.15	12.23	12.10	-0.49%	636,255
Jan 30, 2025	11.54	12.49	11.54	12.29	12.16	1.99%	844,311
Jan 29, 2025	12.02	12.17	11.83	12.05	11.92	-0.25%	491,339
Jan 28, 2025	12.03	12.20	11.91	12.08	11.95	-	553,757
Jan 27, 2025	12.03	12.28	12.00	12.08	11.95	1.00%	562,917
Jan 24, 2025	11.85	12.05	11.83	11.96	11.83	0.34%	403,342
Jan 23, 2025	11.92	11.99	11.83	11.92	11.79	0.25%	535,322
Jan 22, 2025	12.07	12.13	11.88	11.89	11.76	-2.06%	373,324
Jan 21, 2025	12.11	12.23	12.04	12.14	12.01	1.17%	827,132
Jan 17, 2025	11.98	12.11	11.84	12.00	11.87	0.67%	420,101
Jan 16, 2025	11.99	11.99	11.78	11.92	11.79	-0.50%	622,913
Jan 15, 2025	12.04	12.16	11.87	11.98	11.85	2.13%	530,553
Jan 14, 2025	11.50	11.74	11.46	11.73	11.60	2.71%	495,026
Jan 13, 2025	11.22	11.43	11.22	11.42	11.30	0.88%	568,735
Jan 10, 2025	11.40	11.43	11.09	11.32	11.20	-2.41%	826,687
Jan 8, 2025	11.48	11.64	11.42	11.60	11.47	0.43%	571,202
Jan 7, 2025	11.78	11.85	11.41	11.55	11.42	-1.62%	750,277
Jan 6, 2025	11.75	11.96	11.69	11.74	11.61	0.09%	762,870
Jan 3, 2025	11.62	11.75	11.37	11.73	11.60	1.12%	427,607
Jan 2, 2025	11.92	11.97	11.60	11.60	11.47	-1.69%	556,021
Dec 31, 2024	11.79	11.82	11.63	11.80	11.67	0.77%	510,525
Dec 30, 2024	11.77	11.80	11.57	11.71	11.58	-0.51%	655,064
Dec 27, 2024	11.86	11.94	11.63	11.77	11.64	-1.42%	797,947
Dec 26, 2024	11.85	11.97	11.79	11.94	11.81	-0.17%	442,126
Dec 24, 2024	11.87	12.02	11.80	11.96	11.83	0.08%	475,674
Dec 23, 2024	11.94	12.23	11.83	11.95	11.82	0.08%	694,086
Dec 20, 2024	11.78	12.09	11.62	11.94	11.81	3.56%	2,609,573
Dec 19, 2024	11.83	11.96	11.47	11.53	11.40	-0.95%	1,866,732
Dec 18, 2024	12.33	12.47	11.55	11.64	11.51	-3.96%	1,959,234
Dec 17, 2024	12.44	12.78	11.95	12.12	11.99	-2.96%	2,484,597
Dec 16, 2024	12.58	12.68	12.45	12.49	12.35	-0.56%	1,609,609
Dec 13, 2024	12.60	12.60	12.38	12.56	12.42	-0.32%	387,803
Dec 12, 2024	12.70	12.75	12.53	12.60	12.46	-1.10%	378,215
Dec 11, 2024	12.77	12.88	12.69	12.74	12.60	0.79%	676,862
Dec 10, 2024	12.61	12.85	12.42	12.64	12.50	0.48%	720,870
Dec 9, 2024	12.63	12.76	12.58	12.58	12.44	-0.32%	515,555
Dec 6, 2024	12.76	12.76	12.48	12.62	12.48	0.08%	479,423
Dec 5, 2024	12.82	12.89	12.61	12.61	12.47	-1.56%	355,118
Dec 4, 2024	12.75	12.96	12.65	12.81	12.67	2.40%	612,154
Dec 3, 2024	12.58	12.67	12.46	12.51	12.37	-1.03%	324,686
Dec 2, 2024	12.45	12.80	12.40	12.64	12.50	0.40%	611,390
Nov 29, 2024	12.83	12.89	12.49	12.59	12.45	-1.18%	349,886
Nov 27, 2024	12.84	12.95	12.72	12.74	12.60	-0.16%	516,410
Nov 26, 2024	12.70	12.94	12.67	12.76	12.62	0.24%	741,239
Nov 25, 2024	12.68	13.07	12.68	12.73	12.59	1.03%	686,079
Nov 22, 2024	12.32	12.62	12.29	12.60	12.46	2.77%	471,816
Nov 21, 2024	12.10	12.39	12.03	12.26	12.13	1.91%	335,237
Nov 20, 2024	12.06	12.07	11.88	12.03	11.90	-0.50%	370,831
Nov 19, 2024	12.01	12.18	11.97	12.09	11.96	-0.58%	397,677
Nov 18, 2024	12.46	12.47	12.16	12.16	12.03	-2.01%	376,507
Nov 15, 2024	12.64	12.69	12.33	12.41	12.27	-1.90%	537,929
Nov 14, 2024	12.83	12.86	12.56	12.65	12.38	-0.47%	518,591
Nov 13, 2024	12.93	13.15	12.68	12.71	12.44	-0.47%	718,179
Nov 12, 2024	12.72	12.94	12.68	12.77	12.49	0.08%	685,667
Nov 11, 2024	12.35	12.79	12.35	12.76	12.48	4.93%	806,296
Nov 8, 2024	12.16	12.29	12.05	12.16	11.90	0.58%	820,021
Nov 7, 2024	12.30	12.53	12.05	12.09	11.83	-2.97%	1,474,039
Nov 6, 2024	12.00	12.58	11.99	12.46	12.19	11.15%	1,985,475
Nov 5, 2024	11.13	11.31	11.09	11.21	10.97	0.90%	532,280
Nov 4, 2024	11.20	11.25	10.90	11.11	10.87	-1.42%	455,206
Nov 1, 2024	11.27	11.41	11.15	11.27	11.03	0.18%	475,571
Oct 31, 2024	11.51	11.55	11.24	11.25	11.01	-2.09%	440,278
Oct 30, 2024	11.24	11.63	11.24	11.49	11.24	1.77%	600,831
Oct 29, 2024	11.21	11.30	11.14	11.29	11.05	0.27%	516,944
Oct 28, 2024	11.00	11.29	10.98	11.26	11.02	3.68%	525,149
Oct 25, 2024	10.70	10.88	10.62	10.86	10.63	3.04%	469,062
Oct 24, 2024	10.71	10.76	10.26	10.54	10.31	0.48%	496,789
Oct 23, 2024	10.39	10.58	10.33	10.49	10.26	0.38%	319,907
Oct 22, 2024	10.38	10.57	10.32	10.45	10.22	0.67%	298,193
Oct 21, 2024	10.79	10.79	10.38	10.38	10.16	-3.53%	516,786
Oct 18, 2024	10.85	10.90	10.75	10.76	10.53	-0.83%	545,199
Oct 17, 2024	10.69	10.88	10.66	10.85	10.62	1.21%	492,298
Oct 16, 2024	10.68	10.82	10.66	10.72	10.49	1.52%	826,084
Oct 15, 2024	10.36	10.76	10.30	10.56	10.33	2.13%	647,812
Oct 14, 2024	10.20	10.35	10.12	10.34	10.12	1.27%	311,874
Oct 11, 2024	9.84	10.22	9.84	10.21	9.99	4.18%	498,757
Oct 10, 2024	9.74	9.83	9.66	9.80	9.59	-0.20%	431,651
Oct 9, 2024	9.74	9.90	9.70	9.82	9.61	1.03%	390,696
Oct 8, 2024	9.79	9.85	9.66	9.72	9.51	-0.21%	661,289
Oct 7, 2024	9.82	9.85	9.69	9.74	9.53	-1.32%	292,079
Oct 4, 2024	9.90	9.95	9.80	9.87	9.66	1.44%	424,266
Oct 3, 2024	9.67	9.82	9.58	9.73	9.52	0.31%	457,790
Oct 2, 2024	9.79	9.95	9.68	9.70	9.49	-0.82%	322,645
Oct 1, 2024	10.05	10.05	9.76	9.78	9.57	-3.07%	423,885
Sep 30, 2024	9.94	10.14	9.90	10.09	9.87	1.31%	463,329
Sep 27, 2024	10.13	10.20	9.94	9.96	9.75	-1.09%	522,910