Brookline Bancorp Inc. (BRKL)
NASDAQ: BRKL
· Real-Time Price · USD
10.52
-0.23 (-2.14%)
At close: Aug 15, 2025, 3:06 PM
BRKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.77 | 10.84 | 10.67 | 10.75 | 10.75 | -1.47% | 333,308 |
| 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 | 10.15 | 9.92 | 10.15 | 10.15 | 0.69% | 695,500 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.01 | 10.08 | 9.94 | -0.88% | 476,864 |
| Aug 6, 2025 | 10.34 | 10.34 | 10.14 | 10.17 | 10.03 | -1.83% | 435,320 |
| Aug 5, 2025 | 10.31 | 10.36 | 10.15 | 10.36 | 10.22 | 0.39% | 539,400 |
| Aug 4, 2025 | 10.20 | 10.34 | 10.15 | 10.32 | 10.18 | 1.28% | 333,600 |
| Aug 1, 2025 | 10.16 | 10.25 | 10.01 | 10.19 | 10.05 | -1.26% | 599,000 |
| Jul 31, 2025 | 10.43 | 10.50 | 10.24 | 10.32 | 10.18 | -1.81% | 451,100 |
| 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% | 319,400 |
| 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 | 10.85 | -0.63% | 652,786 |
| Jul 22, 2025 | 10.98 | 11.21 | 10.97 | 11.07 | 10.92 | 0.82% | 474,907 |
| Jul 21, 2025 | 11.12 | 11.21 | 10.98 | 10.98 | 10.83 | -0.99% | 732,533 |
| Jul 18, 2025 | 11.17 | 11.20 | 11.05 | 11.09 | 10.94 | -0.09% | 548,408 |