Brookline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	11.62	11.75	11.37	11.73	11.73	1.12%	427,607
Jan 2, 2025	11.92	11.97	11.60	11.60	11.60	-1.69%	556,021
Dec 31, 2024	11.79	11.82	11.63	11.80	11.80	0.77%	510,525
Dec 30, 2024	11.77	11.80	11.57	11.71	11.71	-0.51%	655,064
Dec 27, 2024	11.86	11.94	11.63	11.77	11.77	-1.42%	797,947
Dec 26, 2024	11.85	11.97	11.79	11.94	11.94	-0.17%	442,126
Dec 24, 2024	11.87	12.02	11.80	11.96	11.96	0.08%	475,674
Dec 23, 2024	11.94	12.23	11.83	11.95	11.95	0.08%	694,086
Dec 20, 2024	11.78	12.09	11.62	11.94	11.94	3.56%	2,609,573
Dec 19, 2024	11.83	11.96	11.47	11.53	11.53	-0.95%	1,866,732
Dec 18, 2024	12.33	12.47	11.55	11.64	11.64	-3.96%	1,959,234
Dec 17, 2024	12.44	12.78	11.95	12.12	12.12	-2.96%	2,484,597
Dec 16, 2024	12.58	12.68	12.45	12.49	12.49	-0.56%	1,609,609
Dec 13, 2024	12.60	12.60	12.38	12.56	12.56	-0.32%	387,803
Dec 12, 2024	12.70	12.75	12.53	12.60	12.60	-1.10%	378,215
Dec 11, 2024	12.77	12.88	12.69	12.74	12.74	0.79%	676,862
Dec 10, 2024	12.61	12.85	12.42	12.64	12.64	0.48%	720,870
Dec 9, 2024	12.63	12.76	12.58	12.58	12.58	-0.32%	515,555
Dec 6, 2024	12.76	12.76	12.48	12.62	12.62	0.08%	479,423
Dec 5, 2024	12.82	12.89	12.61	12.61	12.61	-1.56%	355,118
Dec 4, 2024	12.75	12.96	12.65	12.81	12.81	2.40%	612,154
Dec 3, 2024	12.58	12.67	12.46	12.51	12.51	-1.03%	324,686
Dec 2, 2024	12.45	12.80	12.40	12.64	12.64	0.40%	611,390
Nov 29, 2024	12.83	12.89	12.49	12.59	12.59	-1.18%	349,886
Nov 27, 2024	12.84	12.95	12.72	12.74	12.74	-0.16%	516,410
Nov 26, 2024	12.70	12.94	12.67	12.76	12.76	0.24%	741,239
Nov 25, 2024	12.68	13.07	12.68	12.73	12.73	1.03%	686,079
Nov 22, 2024	12.32	12.62	12.29	12.60	12.60	2.77%	471,816
Nov 21, 2024	12.10	12.39	12.03	12.26	12.26	1.91%	335,237
Nov 20, 2024	12.06	12.07	11.88	12.03	12.03	-0.50%	370,831
Nov 19, 2024	12.01	12.18	11.97	12.09	12.09	-0.58%	397,677
Nov 18, 2024	12.46	12.47	12.16	12.16	12.16	-2.01%	376,507
Nov 15, 2024	12.64	12.69	12.33	12.41	12.41	-1.90%	537,929
Nov 14, 2024	12.83	12.86	12.56	12.65	12.51	-0.47%	518,591
Nov 13, 2024	12.93	13.15	12.68	12.71	12.57	-0.47%	718,179
Nov 12, 2024	12.72	12.94	12.68	12.77	12.63	0.08%	685,667
Nov 11, 2024	12.35	12.79	12.35	12.76	12.62	4.93%	806,296
Nov 8, 2024	12.16	12.29	12.05	12.16	12.03	0.58%	820,021
Nov 7, 2024	12.30	12.53	12.05	12.09	11.96	-2.97%	1,474,039
Nov 6, 2024	12.00	12.58	11.99	12.46	12.33	11.15%	1,985,475
Nov 5, 2024	11.13	11.31	11.09	11.21	11.09	0.90%	532,280
Nov 4, 2024	11.20	11.25	10.90	11.11	10.99	-1.42%	455,206
Nov 1, 2024	11.27	11.41	11.15	11.27	11.15	0.18%	475,571
Oct 31, 2024	11.51	11.55	11.24	11.25	11.13	-2.09%	440,278
Oct 30, 2024	11.24	11.63	11.24	11.49	11.37	1.77%	600,831
Oct 29, 2024	11.21	11.30	11.14	11.29	11.17	0.27%	516,944
Oct 28, 2024	11.00	11.29	10.98	11.26	11.14	3.68%	525,149
Oct 25, 2024	10.70	10.88	10.62	10.86	10.74	3.04%	469,062
Oct 24, 2024	10.71	10.76	10.26	10.54	10.43	0.48%	496,789
Oct 23, 2024	10.39	10.58	10.33	10.49	10.38	0.38%	319,907
Oct 22, 2024	10.38	10.57	10.32	10.45	10.34	0.67%	298,193
Oct 21, 2024	10.79	10.79	10.38	10.38	10.27	-3.53%	516,786
Oct 18, 2024	10.85	10.90	10.75	10.76	10.64	-0.83%	545,199
Oct 17, 2024	10.69	10.88	10.66	10.85	10.73	1.21%	492,298
Oct 16, 2024	10.68	10.82	10.66	10.72	10.61	1.52%	826,084
Oct 15, 2024	10.36	10.76	10.30	10.56	10.45	2.13%	647,812
Oct 14, 2024	10.20	10.35	10.12	10.34	10.23	1.27%	311,874
Oct 11, 2024	9.84	10.22	9.84	10.21	10.10	4.18%	498,757
Oct 10, 2024	9.74	9.83	9.66	9.80	9.70	-0.20%	431,651
Oct 9, 2024	9.74	9.90	9.70	9.82	9.71	1.03%	390,696
Oct 8, 2024	9.79	9.85	9.66	9.72	9.62	-0.21%	661,289
Oct 7, 2024	9.82	9.85	9.69	9.74	9.64	-1.32%	292,079
Oct 4, 2024	9.90	9.95	9.80	9.87	9.76	1.44%	424,266
Oct 3, 2024	9.67	9.82	9.58	9.73	9.63	0.31%	457,790
Oct 2, 2024	9.79	9.95	9.68	9.70	9.60	-0.82%	322,645
Oct 1, 2024	10.05	10.05	9.76	9.78	9.68	-3.07%	423,885
Sep 30, 2024	9.94	10.14	9.90	10.09	9.98	1.31%	463,329
Sep 27, 2024	10.13	10.20	9.94	9.96	9.85	-1.09%	522,910
Sep 26, 2024	10.13	10.13	9.96	10.07	9.96	0.50%	576,443
Sep 25, 2024	10.13	10.17	9.98	10.02	9.91	-1.28%	633,653
Sep 24, 2024	10.23	10.24	10.10	10.15	10.04	-0.78%	991,553
Sep 23, 2024	10.33	10.42	10.17	10.23	10.12	-0.78%	512,662
Sep 20, 2024	10.40	10.45	10.29	10.31	10.20	-1.53%	2,219,716
Sep 19, 2024	10.40	10.53	10.28	10.47	10.36	1.75%	1,165,018
Sep 18, 2024	10.16	10.51	10.03	10.29	10.18	1.58%	786,217
Sep 17, 2024	10.18	10.35	9.90	10.13	10.02	0.70%	495,139
Sep 16, 2024	10.03	10.14	9.90	10.06	9.95	0.30%	406,239
Sep 13, 2024	9.87	10.04	9.87	10.03	9.92	2.24%	374,418
Sep 12, 2024	9.83	9.89	9.70	9.81	9.70	0.62%	470,594
Sep 11, 2024	9.74	9.79	9.50	9.75	9.65	-1.02%	529,568
Sep 10, 2024	9.84	10.00	9.63	9.85	9.74	0.51%	608,852
Sep 9, 2024	9.85	10.00	9.74	9.80	9.70	-0.51%	662,234
Sep 6, 2024	9.99	10.00	9.74	9.85	9.74	-1.20%	721,445
Sep 5, 2024	10.12	10.12	9.85	9.97	9.86	-0.60%	400,851
Sep 4, 2024	10.06	10.20	9.95	10.03	9.92	-0.69%	299,707
Sep 3, 2024	10.10	10.19	10.02	10.10	9.99	-1.27%	609,830
Aug 30, 2024	10.18	10.24	10.08	10.23	10.12	0.59%	428,963
Aug 29, 2024	10.24	10.30	10.05	10.17	10.06	0.49%	449,306
Aug 28, 2024	10.05	10.19	9.99	10.12	10.01	0.60%	512,345
Aug 27, 2024	10.09	10.15	10.00	10.06	9.95	-1.08%	413,776
Aug 26, 2024	10.35	10.39	10.17	10.17	10.06	-0.59%	673,525
Aug 23, 2024	9.83	10.34	9.81	10.23	10.12	4.49%	1,177,465
Aug 22, 2024	9.74	9.88	9.74	9.79	9.69	0.20%	490,342
Aug 21, 2024	9.75	9.78	9.62	9.77	9.67	0.51%	632,562
Aug 20, 2024	9.80	9.83	9.71	9.72	9.62	-1.22%	254,132
Aug 19, 2024	9.79	9.86	9.74	9.84	9.73	0.51%	309,063
Aug 16, 2024	9.65	9.86	9.53	9.79	9.69	0.31%	400,281
Aug 15, 2024	9.71	9.87	9.63	9.76	9.52	2.63%	502,287
Aug 14, 2024	9.62	9.65	9.41	9.51	9.28	-0.63%	299,233
Aug 13, 2024	9.51	9.60	9.35	9.57	9.34	2.03%	499,952