Brookline Bancorp, Inc. (BRKL)
NASDAQ: BRKL · Real-Time Price · USD
11.03
-0.06 (-0.54%)
May 14, 2025, 12:35 PM - Market open
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.02 | 11.13 | 10.96 | 11.04 | - | -0.45% | 175,803 |
| 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 |
| Apr 15, 2025 | 9.65 | 9.93 | 9.65 | 9.81 | 9.69 | 1.45% | 353,422 |
| Apr 14, 2025 | 9.70 | 9.71 | 9.43 | 9.67 | 9.55 | 1.04% | 772,930 |
| Apr 11, 2025 | 9.39 | 9.59 | 9.29 | 9.57 | 9.45 | 0.42% | 690,625 |
| Apr 10, 2025 | 9.94 | 9.95 | 9.28 | 9.53 | 9.41 | -6.11% | 760,874 |
| Apr 9, 2025 | 9.46 | 10.38 | 9.35 | 10.15 | 10.02 | 5.40% | 988,406 |
| Apr 8, 2025 | 10.13 | 10.14 | 9.50 | 9.63 | 9.51 | -1.73% | 797,028 |
| Apr 7, 2025 | 9.53 | 10.28 | 9.43 | 9.80 | 9.68 | -0.41% | 1,091,049 |
| Apr 4, 2025 | 9.69 | 9.89 | 9.48 | 9.84 | 9.72 | -2.77% | 848,157 |
| Apr 3, 2025 | 10.40 | 10.52 | 10.12 | 10.12 | 9.99 | -7.66% | 773,682 |
| Apr 2, 2025 | 10.74 | 10.96 | 10.74 | 10.96 | 10.82 | 0.74% | 322,463 |
| Apr 1, 2025 | 10.88 | 10.93 | 10.69 | 10.88 | 10.74 | -0.18% | 660,505 |
| Mar 31, 2025 | 10.77 | 10.93 | 10.77 | 10.90 | 10.76 | -0.09% | 700,240 |
| Mar 28, 2025 | 11.10 | 11.13 | 10.84 | 10.91 | 10.77 | -1.89% | 324,410 |
| Mar 27, 2025 | 11.16 | 11.24 | 11.07 | 11.12 | 10.98 | -0.18% | 308,729 |
| Mar 26, 2025 | 11.17 | 11.31 | 11.10 | 11.14 | 11.00 | 0.18% | 382,957 |
| Mar 25, 2025 | 11.21 | 11.31 | 11.12 | 11.12 | 10.98 | -0.63% | 493,645 |
| Mar 24, 2025 | 11.06 | 11.25 | 10.98 | 11.19 | 11.05 | 3.04% | 359,078 |
| Mar 21, 2025 | 10.90 | 10.96 | 10.74 | 10.86 | 10.72 | -0.46% | 1,424,701 |
| Mar 20, 2025 | 10.89 | 11.11 | 10.89 | 10.91 | 10.77 | -0.82% | 359,224 |
| Mar 19, 2025 | 10.95 | 11.15 | 10.90 | 11.00 | 10.86 | 0.46% | 467,453 |
| Mar 18, 2025 | 10.81 | 10.98 | 10.76 | 10.95 | 10.81 | 0.74% | 414,720 |
| Mar 17, 2025 | 10.91 | 11.02 | 10.83 | 10.87 | 10.73 | -0.55% | 317,684 |
| Mar 14, 2025 | 10.83 | 10.96 | 10.78 | 10.93 | 10.79 | 1.96% | 305,740 |
| Mar 13, 2025 | 10.89 | 10.94 | 10.72 | 10.72 | 10.59 | -1.20% | 282,510 |
| Mar 12, 2025 | 10.88 | 10.89 | 10.67 | 10.85 | 10.71 | 0.74% | 475,535 |
| Mar 11, 2025 | 10.80 | 10.94 | 10.68 | 10.77 | 10.63 | 0.19% | 607,701 |
| Mar 10, 2025 | 10.83 | 11.22 | 10.69 | 10.75 | 10.61 | -2.45% | 569,186 |
| Mar 7, 2025 | 11.08 | 11.09 | 10.84 | 11.02 | 10.88 | -0.54% | 448,904 |
| Mar 6, 2025 | 11.13 | 11.16 | 10.98 | 11.08 | 10.94 | -1.34% | 594,881 |
| Mar 5, 2025 | 11.18 | 11.39 | 11.06 | 11.23 | 11.09 | 0.45% | 814,037 |