Brookline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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