Brookline Bancorp, Inc. (BRKL)
NASDAQ: BRKL · Real-Time Price · USD
10.61
+0.01 (0.09%)
At close: Jun 27, 2025, 4:00 PM
10.62
+0.01 (0.09%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 10.89 | 11.17 | 10.67 | 10.98 | 10.98 | 4.08% | 876,780 |
| May 9, 2025 | 10.62 | 10.71 | 10.50 | 10.55 | 10.55 | -1.95% | 468,765 |
| May 8, 2025 | 10.67 | 10.81 | 10.62 | 10.76 | 10.62 | 1.51% | 895,932 |
| May 7, 2025 | 10.65 | 10.71 | 10.55 | 10.60 | 10.47 | -0.19% | 561,359 |
| May 6, 2025 | 10.63 | 10.70 | 10.56 | 10.62 | 10.49 | -1.30% | 472,163 |
| May 5, 2025 | 10.59 | 10.85 | 10.56 | 10.76 | 10.62 | 0.19% | 376,743 |
| May 2, 2025 | 10.63 | 10.75 | 10.55 | 10.74 | 10.60 | 2.48% | 522,517 |
| May 1, 2025 | 10.49 | 10.59 | 10.36 | 10.48 | 10.35 | 0.38% | 336,353 |
| Apr 30, 2025 | 10.34 | 10.56 | 10.26 | 10.44 | 10.31 | -0.85% | 426,218 |
| Apr 29, 2025 | 10.34 | 10.55 | 10.32 | 10.53 | 10.40 | 1.35% | 422,348 |
| Apr 28, 2025 | 10.30 | 10.40 | 10.25 | 10.39 | 10.26 | 1.27% | 404,841 |
| Apr 25, 2025 | 10.31 | 10.37 | 10.14 | 10.26 | 10.13 | -1.72% | 303,885 |
| Apr 24, 2025 | 9.52 | 10.47 | 9.52 | 10.44 | 10.31 | 2.35% | 501,934 |
| Apr 23, 2025 | 10.29 | 10.52 | 10.13 | 10.20 | 10.07 | 1.29% | 539,730 |
| Apr 22, 2025 | 9.92 | 10.11 | 9.81 | 10.07 | 9.94 | 3.28% | 550,740 |
| Apr 21, 2025 | 9.81 | 9.83 | 9.69 | 9.75 | 9.63 | -1.42% | 411,539 |
| Apr 17, 2025 | 9.78 | 9.97 | 9.78 | 9.89 | 9.77 | 0.92% | 436,451 |
| Apr 16, 2025 | 9.78 | 9.91 | 9.68 | 9.80 | 9.68 | -0.10% | 503,241 |