Brookline Bancorp, Inc. (BRKL)
NASDAQ: BRKL · Real-Time Price · USD
10.39
+0.13 (1.27%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.30 | 10.40 | 10.25 | 10.39 | 10.39 | 1.27% | 404,841 |
| Apr 25, 2025 | 10.31 | 10.37 | 10.14 | 10.26 | 10.26 | -1.72% | 303,885 |
| Apr 24, 2025 | 9.52 | 10.47 | 9.52 | 10.44 | 10.44 | 2.35% | 501,934 |
| Apr 23, 2025 | 10.29 | 10.52 | 10.13 | 10.20 | 10.20 | 1.29% | 539,730 |
| Apr 22, 2025 | 9.92 | 10.11 | 9.81 | 10.07 | 10.07 | 3.28% | 550,740 |
| Apr 21, 2025 | 9.81 | 9.83 | 9.69 | 9.75 | 9.75 | -1.42% | 411,539 |
| Apr 17, 2025 | 9.78 | 9.97 | 9.78 | 9.89 | 9.89 | 0.92% | 436,451 |
| Apr 16, 2025 | 9.78 | 9.91 | 9.68 | 9.80 | 9.80 | -0.10% | 503,241 |
| Apr 15, 2025 | 9.65 | 9.93 | 9.65 | 9.81 | 9.81 | 1.45% | 353,422 |
| Apr 14, 2025 | 9.70 | 9.71 | 9.43 | 9.67 | 9.67 | 1.04% | 772,930 |
| Apr 11, 2025 | 9.39 | 9.59 | 9.29 | 9.57 | 9.57 | 0.42% | 690,625 |
| Apr 10, 2025 | 9.94 | 9.95 | 9.28 | 9.53 | 9.53 | -6.11% | 760,874 |
| Apr 9, 2025 | 9.46 | 10.38 | 9.35 | 10.15 | 10.15 | 5.40% | 988,406 |
| Apr 8, 2025 | 10.13 | 10.14 | 9.50 | 9.63 | 9.63 | -1.73% | 797,028 |
| Apr 7, 2025 | 9.53 | 10.28 | 9.43 | 9.80 | 9.80 | -0.41% | 1,091,049 |
| Apr 4, 2025 | 9.69 | 9.89 | 9.48 | 9.84 | 9.84 | -2.77% | 848,157 |
| Apr 3, 2025 | 10.40 | 10.52 | 10.12 | 10.12 | 10.12 | -7.66% | 773,682 |
| Apr 2, 2025 | 10.74 | 10.96 | 10.74 | 10.96 | 10.96 | 0.74% | 322,463 |
| Apr 1, 2025 | 10.88 | 10.93 | 10.69 | 10.88 | 10.88 | -0.18% | 660,505 |
| Mar 31, 2025 | 10.77 | 10.93 | 10.77 | 10.90 | 10.90 | -0.09% | 700,240 |
| Mar 28, 2025 | 11.10 | 11.13 | 10.84 | 10.91 | 10.91 | -1.89% | 324,410 |
| Mar 27, 2025 | 11.16 | 11.24 | 11.07 | 11.12 | 11.12 | -0.18% | 308,729 |
| Mar 26, 2025 | 11.17 | 11.31 | 11.10 | 11.14 | 11.14 | 0.18% | 382,957 |
| Mar 25, 2025 | 11.21 | 11.31 | 11.12 | 11.12 | 11.12 | -0.63% | 493,645 |
| Mar 24, 2025 | 11.06 | 11.25 | 10.98 | 11.19 | 11.19 | 3.04% | 359,078 |
| Mar 21, 2025 | 10.90 | 10.96 | 10.74 | 10.86 | 10.86 | -0.46% | 1,424,701 |
| Mar 20, 2025 | 10.89 | 11.11 | 10.89 | 10.91 | 10.91 | -0.82% | 359,224 |
| Mar 19, 2025 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | 0.46% | 467,453 |
| Mar 18, 2025 | 10.81 | 10.98 | 10.76 | 10.95 | 10.95 | 0.74% | 414,720 |
| Mar 17, 2025 | 10.91 | 11.02 | 10.83 | 10.87 | 10.87 | -0.55% | 317,684 |
| Mar 14, 2025 | 10.83 | 10.96 | 10.78 | 10.93 | 10.93 | 1.96% | 305,740 |
| Mar 13, 2025 | 10.89 | 10.94 | 10.72 | 10.72 | 10.72 | -1.20% | 282,510 |
| Mar 12, 2025 | 10.88 | 10.89 | 10.67 | 10.85 | 10.85 | 0.74% | 475,535 |
| Mar 11, 2025 | 10.80 | 10.94 | 10.68 | 10.77 | 10.77 | 0.19% | 607,701 |
| Mar 10, 2025 | 10.83 | 11.22 | 10.69 | 10.75 | 10.75 | -2.45% | 569,186 |
| Mar 7, 2025 | 11.08 | 11.09 | 10.84 | 11.02 | 11.02 | -0.54% | 448,904 |
| Mar 6, 2025 | 11.13 | 11.16 | 10.98 | 11.08 | 11.08 | -1.34% | 594,881 |
| Mar 5, 2025 | 11.18 | 11.39 | 11.06 | 11.23 | 11.23 | 0.45% | 814,037 |
| Mar 4, 2025 | 11.57 | 11.60 | 11.18 | 11.18 | 11.18 | -4.28% | 779,354 |
| Mar 3, 2025 | 11.83 | 11.93 | 11.56 | 11.68 | 11.68 | -1.02% | 598,403 |
| Feb 28, 2025 | 11.76 | 11.89 | 11.68 | 11.80 | 11.80 | 0.85% | 906,548 |
| Feb 27, 2025 | 11.72 | 11.80 | 11.55 | 11.70 | 11.70 | -0.43% | 428,955 |
| Feb 26, 2025 | 11.72 | 11.86 | 11.59 | 11.75 | 11.75 | 0.09% | 501,102 |
| Feb 25, 2025 | 11.65 | 11.83 | 11.64 | 11.74 | 11.74 | 1.38% | 517,495 |
| Feb 24, 2025 | 11.74 | 11.75 | 11.57 | 11.58 | 11.58 | -0.69% | 574,149 |
| 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 |