Brookline Bancorp, Inc. (BRKL)
NASDAQ: BRKL · Real-Time Price · USD
12.52
-0.12 (-0.95%)
Dec 3, 2024, 1:48 PM EST - Market open
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2024 | 9.58 | 9.69 | 9.34 | 9.38 | 9.15 | -1.57% | 850,146 |
| Aug 9, 2024 | 9.57 | 9.63 | 9.38 | 9.53 | 9.30 | -0.83% | 568,479 |
| Aug 8, 2024 | 9.68 | 9.72 | 9.45 | 9.61 | 9.38 | 0.73% | 405,084 |
| Aug 7, 2024 | 9.59 | 9.76 | 9.33 | 9.54 | 9.31 | 0.42% | 516,855 |
| Aug 6, 2024 | 9.50 | 9.62 | 9.42 | 9.50 | 9.27 | -0.21% | 445,886 |
| Aug 5, 2024 | 9.41 | 9.60 | 9.24 | 9.52 | 9.29 | -3.25% | 572,985 |
| Aug 2, 2024 | 9.67 | 9.92 | 9.57 | 9.84 | 9.60 | -2.19% | 615,400 |
| Aug 1, 2024 | 10.45 | 10.46 | 9.99 | 10.06 | 9.82 | -4.10% | 605,507 |
| Jul 31, 2024 | 10.55 | 10.73 | 10.43 | 10.49 | 10.24 | -0.47% | 856,138 |
| Jul 30, 2024 | 10.47 | 10.77 | 10.43 | 10.54 | 10.29 | 1.25% | 956,001 |
| Jul 29, 2024 | 10.53 | 10.61 | 10.36 | 10.41 | 10.16 | -0.86% | 403,810 |
| Jul 26, 2024 | 10.54 | 10.68 | 10.33 | 10.50 | 10.25 | 0.77% | 448,593 |
| Jul 25, 2024 | 10.32 | 10.48 | 9.90 | 10.42 | 10.17 | 1.36% | 539,105 |
| Jul 24, 2024 | 10.37 | 10.60 | 10.27 | 10.28 | 10.03 | -1.72% | 514,303 |
| Jul 23, 2024 | 10.15 | 10.54 | 10.10 | 10.46 | 10.21 | 2.05% | 526,498 |
| Jul 22, 2024 | 10.00 | 10.27 | 9.90 | 10.25 | 10.00 | 1.99% | 504,395 |
| Jul 19, 2024 | 10.07 | 10.28 | 10.03 | 10.05 | 9.81 | -0.20% | 407,419 |
| Jul 18, 2024 | 10.15 | 10.47 | 9.92 | 10.07 | 9.83 | -2.52% | 666,414 |
| Jul 17, 2024 | 9.81 | 10.39 | 9.81 | 10.33 | 10.08 | 3.92% | 744,764 |
| Jul 16, 2024 | 9.68 | 9.99 | 9.62 | 9.94 | 9.70 | 3.87% | 653,035 |
| Jul 15, 2024 | 9.47 | 9.72 | 9.47 | 9.57 | 9.34 | 3.01% | 961,680 |
| Jul 12, 2024 | 9.45 | 9.45 | 9.28 | 9.29 | 9.07 | -0.11% | 742,889 |