Brookline Bancorp Inc.

11.93
-0.15 (-1.24%)
At close: Jan 28, 2025, 2:06 PM

BRKL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 12.03 12.28 12.00 12.08 0.12 1.00% 562,917
Jan 24, 2025 11.85 12.05 11.83 11.96 0.04 0.34% 403,342
Jan 23, 2025 11.92 11.99 11.83 11.92 0.03 0.25% 535,322
Jan 22, 2025 12.07 12.13 11.88 11.89 -0.25 -2.06% 373,324
Jan 21, 2025 12.11 12.23 12.04 12.14 0.14 1.17% 827,132
Jan 17, 2025 11.98 12.11 11.84 12.00 0.08 0.67% 420,101
Jan 16, 2025 11.99 11.99 11.78 11.92 -0.06 -0.50% 622,913
Jan 15, 2025 12.04 12.16 11.87 11.98 0.25 2.13% 530,600
Jan 14, 2025 11.50 11.74 11.46 11.73 0.31 2.71% 495,026
Jan 13, 2025 11.22 11.43 11.22 11.42 0.10 0.88% 568,735
Jan 10, 2025 11.40 11.43 11.09 11.32 -0.28 -2.41% 826,700
Jan 8, 2025 11.48 11.64 11.42 11.60 0.05 0.43% 571,202
Jan 7, 2025 11.78 11.85 11.41 11.55 -0.19 -1.62% 750,300
Jan 6, 2025 11.75 11.96 11.69 11.74 0.01 0.09% 762,900
Jan 3, 2025 11.62 11.75 11.37 11.73 0.13 1.12% 427,607
Jan 2, 2025 11.92 11.97 11.60 11.60 -0.20 -1.69% 556,021
Dec 31, 2024 11.79 11.82 11.63 11.80 0.09 0.77% 510,525
Dec 30, 2024 11.77 11.80 11.57 11.71 -0.06 -0.51% 655,100
Dec 27, 2024 11.86 11.94 11.63 11.77 -0.17 -1.42% 797,947
Dec 26, 2024 11.85 11.97 11.79 11.94 -0.02 -0.17% 442,126
Dec 24, 2024 11.87 12.02 11.80 11.96 0.01 0.08% 475,700
Dec 23, 2024 11.94 12.23 11.83 11.95 0.01 0.08% 694,100
Dec 20, 2024 11.78 12.09 11.62 11.94 0.41 3.56% 2,609,600
Dec 19, 2024 11.83 11.96 11.47 11.53 -0.11 -0.95% 1,866,732
Dec 18, 2024 12.33 12.47 11.55 11.64 -0.48 -3.96% 1,959,234
Dec 17, 2024 12.44 12.78 11.95 12.12 -0.37 -2.96% 2,484,600
Dec 16, 2024 12.58 12.68 12.45 12.49 -0.07 -0.56% 1,609,609
Dec 13, 2024 12.60 12.60 12.38 12.56 -0.04 -0.32% 387,803
Dec 12, 2024 12.70 12.75 12.53 12.60 -0.14 -1.10% 378,215
Dec 11, 2024 12.77 12.88 12.69 12.74 0.10 0.79% 676,900
Dec 10, 2024 12.61 12.85 12.42 12.64 0.06 0.48% 720,900
Dec 9, 2024 12.63 12.76 12.58 12.58 -0.04 -0.32% 515,600
Dec 6, 2024 12.76 12.76 12.48 12.62 0.01 0.08% 479,423
Dec 5, 2024 12.82 12.89 12.61 12.61 -0.20 -1.56% 355,118
Dec 4, 2024 12.75 12.96 12.65 12.81 0.30 2.40% 612,200
Dec 3, 2024 12.58 12.67 12.46 12.51 -0.13 -1.03% 324,700
Dec 2, 2024 12.45 12.80 12.40 12.64 0.05 0.40% 611,400
Nov 29, 2024 12.83 12.89 12.49 12.59 -0.15 -1.18% 349,900
Nov 27, 2024 12.84 12.95 12.72 12.74 -0.02 -0.16% 516,410
Nov 26, 2024 12.70 12.94 12.67 12.76 0.03 0.24% 741,239
Nov 25, 2024 12.68 13.07 12.68 12.73 0.13 1.03% 686,079
Nov 22, 2024 12.32 12.62 12.29 12.60 0.34 2.77% 471,816
Nov 21, 2024 12.10 12.39 12.03 12.26 0.23 1.91% 335,237
Nov 20, 2024 12.06 12.07 11.88 12.03 -0.06 -0.50% 370,831
Nov 19, 2024 12.01 12.18 11.97 12.09 -0.07 -0.58% 397,700
Nov 18, 2024 12.46 12.47 12.16 12.16 -0.25 -2.01% 376,507
Nov 15, 2024 12.64 12.69 12.33 12.41 -0.24 -1.90% 537,929
Nov 14, 2024 12.83 12.86 12.56 12.65 -0.06 -0.47% 518,600
Nov 13, 2024 12.93 13.15 12.68 12.71 -0.06 -0.47% 718,200
Nov 12, 2024 12.72 12.94 12.68 12.77 0.01 0.08% 685,700