Brookline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	10.92	11.03	10.74	10.78	10.78	-2.00%	1,004,738
Jul 23, 2025	11.16	11.16	10.90	11.00	11.00	-0.63%	652,786
Jul 22, 2025	10.98	11.21	10.97	11.07	11.07	0.82%	474,907
Jul 21, 2025	11.12	11.21	10.98	10.98	10.98	-0.99%	732,533
Jul 18, 2025	11.17	11.20	11.05	11.09	11.09	-0.09%	548,408
Jul 17, 2025	10.95	11.13	10.93	11.10	11.10	1.37%	913,795
Jul 16, 2025	10.95	11.01	10.73	10.95	10.95	0.64%	956,453
Jul 15, 2025	11.36	11.36	10.88	10.88	10.88	-2.86%	666,104
Jul 14, 2025	10.95	11.22	10.95	11.20	11.20	1.82%	506,975
Jul 11, 2025	11.09	11.10	10.98	11.00	11.00	-1.61%	469,307
Jul 10, 2025	11.13	11.31	11.13	11.18	11.18	-	467,789
Jul 9, 2025	11.20	11.30	11.11	11.18	11.18	-	436,145
Jul 8, 2025	11.12	11.34	11.09	11.18	11.18	0.81%	516,702
Jul 7, 2025	11.27	11.39	11.07	11.09	11.09	-1.86%	455,371
Jul 3, 2025	11.15	11.38	11.13	11.30	11.30	1.35%	614,085
Jul 2, 2025	10.93	11.20	10.90	11.15	11.15	2.01%	647,661
Jul 1, 2025	10.53	11.02	10.52	10.93	10.93	3.60%	761,751
Jun 30, 2025	10.70	10.70	10.54	10.55	10.55	-0.66%	544,448
Jun 27, 2025	10.62	10.69	10.53	10.62	10.62	0.19%	1,047,321
Jun 26, 2025	10.36	10.61	10.35	10.60	10.60	2.51%	337,508
Jun 25, 2025	10.49	10.49	10.31	10.34	10.34	-1.43%	364,216
Jun 24, 2025	10.41	10.61	10.33	10.49	10.49	1.75%	610,487
Jun 23, 2025	10.00	10.32	9.98	10.31	10.31	2.69%	401,823
Jun 20, 2025	10.10	10.13	10.00	10.04	10.04	0.20%	1,146,792
Jun 18, 2025	10.00	10.14	9.99	10.02	10.02	-	933,751
Jun 17, 2025	10.10	10.22	10.00	10.02	10.02	-1.67%	584,986
Jun 16, 2025	10.33	10.39	10.15	10.19	10.19	-0.39%	641,180
Jun 13, 2025	10.44	10.46	10.22	10.23	10.23	-3.40%	364,913
Jun 12, 2025	10.52	10.61	10.41	10.59	10.59	-0.09%	493,167
Jun 11, 2025	10.67	10.75	10.54	10.60	10.60	-0.47%	575,732
Jun 10, 2025	10.50	10.69	10.50	10.65	10.65	1.24%	559,344
Jun 9, 2025	10.40	10.63	10.40	10.52	10.52	0.86%	614,887
Jun 6, 2025	10.43	10.50	10.33	10.43	10.43	1.86%	537,390
Jun 5, 2025	10.27	10.34	10.13	10.24	10.24	-0.15%	495,012
Jun 4, 2025	10.48	10.51	10.25	10.26	10.26	-1.87%	333,086
Jun 3, 2025	10.18	10.52	10.18	10.45	10.45	2.05%	654,058
Jun 2, 2025	10.33	10.33	10.14	10.24	10.24	-0.87%	400,391
May 30, 2025	10.41	10.46	10.33	10.33	10.33	-1.34%	526,410
May 29, 2025	10.45	10.47	10.32	10.47	10.47	0.48%	263,881
May 28, 2025	10.55	10.63	10.42	10.42	10.42	-1.61%	301,827
May 27, 2025	10.44	10.60	10.35	10.59	10.59	2.32%	306,230
May 23, 2025	10.25	10.46	10.25	10.35	10.35	-1.05%	555,771
May 22, 2025	10.48	10.60	10.21	10.46	10.46	-0.95%	404,085
May 21, 2025	10.84	10.89	10.55	10.56	10.56	-3.47%	577,733
May 20, 2025	10.99	11.02	10.92	10.94	10.94	-0.27%	411,318
May 19, 2025	10.93	10.98	10.87	10.97	10.97	-0.63%	427,349
May 16, 2025	11.06	11.15	11.02	11.04	11.04	-0.63%	404,801
May 15, 2025	10.94	11.12	10.92	11.11	11.11	1.46%	386,243
May 14, 2025	11.02	11.13	10.94	10.95	10.95	-1.26%	538,423
May 13, 2025	11.06	11.15	11.01	11.09	11.09	1.00%	426,001