Brookline Bancorp, Inc. (BRKL)
NASDAQ: BRKL · Real-Time Price · USD
10.78
-0.22 (-2.00%)
Jul 24, 2025, 4:00 PM - Market closed

Brookline Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202510.9211.0310.7410.7810.78-2.00%1,004,738
Jul 23, 202511.1611.1610.9011.0011.00-0.63%652,786
Jul 22, 202510.9811.2110.9711.0711.070.82%474,907
Jul 21, 202511.1211.2110.9810.9810.98-0.99%732,533
Jul 18, 202511.1711.2011.0511.0911.09-0.09%548,408
Jul 17, 202510.9511.1310.9311.1011.101.37%913,795
Jul 16, 202510.9511.0110.7310.9510.950.64%956,453
Jul 15, 202511.3611.3610.8810.8810.88-2.86%666,104
Jul 14, 202510.9511.2210.9511.2011.201.82%506,975
Jul 11, 202511.0911.1010.9811.0011.00-1.61%469,307
Jul 10, 202511.1311.3111.1311.1811.18-467,789
Jul 9, 202511.2011.3011.1111.1811.18-436,145
Jul 8, 202511.1211.3411.0911.1811.180.81%516,702
Jul 7, 202511.2711.3911.0711.0911.09-1.86%455,371
Jul 3, 202511.1511.3811.1311.3011.301.35%614,085
Jul 2, 202510.9311.2010.9011.1511.152.01%647,661
Jul 1, 202510.5311.0210.5210.9310.933.60%761,751
Jun 30, 202510.7010.7010.5410.5510.55-0.66%544,448
Jun 27, 202510.6210.6910.5310.6210.620.19%1,047,321
Jun 26, 202510.3610.6110.3510.6010.602.51%337,508
Jun 25, 202510.4910.4910.3110.3410.34-1.43%364,216
Jun 24, 202510.4110.6110.3310.4910.491.75%610,487
Jun 23, 202510.0010.329.9810.3110.312.69%401,823
Jun 20, 202510.1010.1310.0010.0410.040.20%1,146,792
Jun 18, 202510.0010.149.9910.0210.02-933,751
Jun 17, 202510.1010.2210.0010.0210.02-1.67%584,986
Jun 16, 202510.3310.3910.1510.1910.19-0.39%641,180
Jun 13, 202510.4410.4610.2210.2310.23-3.40%364,913
Jun 12, 202510.5210.6110.4110.5910.59-0.09%493,167
Jun 11, 202510.6710.7510.5410.6010.60-0.47%575,732
Jun 10, 202510.5010.6910.5010.6510.651.24%559,344
Jun 9, 202510.4010.6310.4010.5210.520.86%614,887
Jun 6, 202510.4310.5010.3310.4310.431.86%537,390
Jun 5, 202510.2710.3410.1310.2410.24-0.15%495,012
Jun 4, 202510.4810.5110.2510.2610.26-1.87%333,086
Jun 3, 202510.1810.5210.1810.4510.452.05%654,058
Jun 2, 202510.3310.3310.1410.2410.24-0.87%400,391
May 30, 202510.4110.4610.3310.3310.33-1.34%526,410
May 29, 202510.4510.4710.3210.4710.470.48%263,881
May 28, 202510.5510.6310.4210.4210.42-1.61%301,827
May 27, 202510.4410.6010.3510.5910.592.32%306,230
May 23, 202510.2510.4610.2510.3510.35-1.05%555,771
May 22, 202510.4810.6010.2110.4610.46-0.95%404,085
May 21, 202510.8410.8910.5510.5610.56-3.47%577,733
May 20, 202510.9911.0210.9210.9410.94-0.27%411,318
May 19, 202510.9310.9810.8710.9710.97-0.63%427,349
May 16, 202511.0611.1511.0211.0411.04-0.63%404,801
May 15, 202510.9411.1210.9211.1111.111.46%386,243
May 14, 202511.0211.1310.9410.9510.95-1.26%538,423
May 13, 202511.0611.1511.0111.0911.091.00%426,001