Brookline Bancorp, Inc. (BRKL)
NASDAQ: BRKL · Real-Time Price · USD
10.56
-0.19 (-1.77%)
At close: Aug 15, 2025, 4:00 PM
10.73
+0.17 (1.61%)
After-hours: Aug 15, 2025, 6:06 PM EDT
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.77 | 10.77 | 10.50 | 10.56 | 10.56 | -1.77% | 766,814 |
| Aug 14, 2025 | 10.77 | 10.84 | 10.67 | 10.75 | 10.75 | -1.47% | 336,046 |
| Aug 13, 2025 | 10.74 | 10.93 | 10.63 | 10.91 | 10.91 | 2.54% | 476,515 |
| Aug 12, 2025 | 10.32 | 10.65 | 10.29 | 10.64 | 10.64 | 4.42% | 581,001 |
| Aug 11, 2025 | 10.18 | 10.21 | 10.09 | 10.19 | 10.19 | 0.39% | 695,035 |
| Aug 8, 2025 | 10.00 | 10.16 | 9.92 | 10.15 | 10.15 | 0.69% | 695,450 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.01 | 10.08 | 9.95 | -0.88% | 476,864 |
| Aug 6, 2025 | 10.34 | 10.34 | 10.14 | 10.17 | 10.04 | -1.83% | 435,320 |
| Aug 5, 2025 | 10.31 | 10.36 | 10.15 | 10.36 | 10.22 | 0.39% | 539,374 |
| Aug 4, 2025 | 10.20 | 10.34 | 10.15 | 10.32 | 10.19 | 1.28% | 333,577 |
| Aug 1, 2025 | 10.16 | 10.25 | 10.01 | 10.19 | 10.06 | -1.26% | 598,970 |
| Jul 31, 2025 | 10.43 | 10.50 | 10.24 | 10.32 | 10.19 | -1.81% | 451,063 |
| Jul 30, 2025 | 10.65 | 10.77 | 10.46 | 10.51 | 10.37 | -1.22% | 361,402 |
| Jul 29, 2025 | 10.88 | 10.88 | 10.64 | 10.64 | 10.50 | -1.57% | 319,353 |
| Jul 28, 2025 | 10.82 | 10.85 | 10.71 | 10.81 | 10.67 | -0.09% | 377,750 |
| Jul 25, 2025 | 10.80 | 10.94 | 10.71 | 10.82 | 10.68 | 0.37% | 479,902 |
| Jul 24, 2025 | 10.92 | 11.03 | 10.74 | 10.78 | 10.64 | -2.00% | 1,004,738 |
| Jul 23, 2025 | 11.16 | 11.16 | 10.90 | 11.00 | 10.86 | -0.63% | 652,786 |
| Jul 22, 2025 | 10.98 | 11.21 | 10.97 | 11.07 | 10.93 | 0.82% | 474,907 |
| Jul 21, 2025 | 11.12 | 11.21 | 10.98 | 10.98 | 10.84 | -0.99% | 732,533 |
| Jul 18, 2025 | 11.17 | 11.20 | 11.05 | 11.09 | 10.94 | -0.09% | 548,408 |
| Jul 17, 2025 | 10.95 | 11.13 | 10.93 | 11.10 | 10.95 | 1.37% | 913,795 |
| Jul 16, 2025 | 10.95 | 11.01 | 10.73 | 10.95 | 10.81 | 0.64% | 956,453 |
| Jul 15, 2025 | 11.36 | 11.36 | 10.88 | 10.88 | 10.74 | -2.86% | 666,104 |
| Jul 14, 2025 | 10.95 | 11.22 | 10.95 | 11.20 | 11.05 | 1.82% | 506,975 |
| Jul 11, 2025 | 11.09 | 11.10 | 10.98 | 11.00 | 10.86 | -1.61% | 469,307 |
| Jul 10, 2025 | 11.13 | 11.31 | 11.13 | 11.18 | 11.03 | - | 467,789 |
| Jul 9, 2025 | 11.20 | 11.30 | 11.11 | 11.18 | 11.03 | - | 436,145 |
| Jul 8, 2025 | 11.12 | 11.34 | 11.09 | 11.18 | 11.03 | 0.81% | 516,702 |
| Jul 7, 2025 | 11.27 | 11.39 | 11.07 | 11.09 | 10.94 | -1.86% | 455,371 |
| Jul 3, 2025 | 11.15 | 11.38 | 11.13 | 11.30 | 11.15 | 1.35% | 614,085 |
| Jul 2, 2025 | 10.93 | 11.20 | 10.90 | 11.15 | 11.00 | 2.01% | 647,661 |
| Jul 1, 2025 | 10.53 | 11.02 | 10.52 | 10.93 | 10.79 | 3.60% | 761,751 |
| Jun 30, 2025 | 10.70 | 10.70 | 10.54 | 10.55 | 10.41 | -0.66% | 544,448 |
| Jun 27, 2025 | 10.62 | 10.69 | 10.53 | 10.62 | 10.48 | 0.19% | 1,047,321 |
| Jun 26, 2025 | 10.36 | 10.61 | 10.35 | 10.60 | 10.46 | 2.51% | 337,508 |
| Jun 25, 2025 | 10.49 | 10.49 | 10.31 | 10.34 | 10.20 | -1.43% | 364,216 |
| Jun 24, 2025 | 10.41 | 10.61 | 10.33 | 10.49 | 10.35 | 1.75% | 610,487 |
| Jun 23, 2025 | 10.00 | 10.32 | 9.98 | 10.31 | 10.18 | 2.69% | 401,823 |
| Jun 20, 2025 | 10.10 | 10.13 | 10.00 | 10.04 | 9.91 | 0.20% | 1,146,792 |
| Jun 18, 2025 | 10.00 | 10.14 | 9.99 | 10.02 | 9.89 | - | 933,751 |
| Jun 17, 2025 | 10.10 | 10.22 | 10.00 | 10.02 | 9.89 | -1.67% | 584,986 |
| Jun 16, 2025 | 10.33 | 10.39 | 10.15 | 10.19 | 10.06 | -0.39% | 641,180 |
| Jun 13, 2025 | 10.44 | 10.46 | 10.22 | 10.23 | 10.10 | -3.40% | 364,913 |
| Jun 12, 2025 | 10.52 | 10.61 | 10.41 | 10.59 | 10.45 | -0.09% | 493,167 |
| Jun 11, 2025 | 10.67 | 10.75 | 10.54 | 10.60 | 10.46 | -0.47% | 575,732 |
| Jun 10, 2025 | 10.50 | 10.69 | 10.50 | 10.65 | 10.51 | 1.24% | 559,344 |
| Jun 9, 2025 | 10.40 | 10.63 | 10.40 | 10.52 | 10.38 | 0.86% | 614,887 |
| Jun 6, 2025 | 10.43 | 10.50 | 10.33 | 10.43 | 10.29 | 1.86% | 537,390 |
| Jun 5, 2025 | 10.27 | 10.34 | 10.13 | 10.24 | 10.11 | -0.15% | 495,012 |