Brookline Bancorp Inc. (BRKL)
9.84
-0.28 (-2.77%)
At close: Apr 04, 2025, 3:59 PM
9.61
-2.31%
After-hours: Apr 04, 2025, 05:30 PM EDT
Brookline Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.69 | 9.89 | 9.48 | 9.84 | -0.28 | -2.77% | 847,815 |
| Apr 3, 2025 | 10.40 | 10.52 | 10.12 | 10.12 | -0.84 | -7.66% | 773,682 |
| Apr 2, 2025 | 10.74 | 10.96 | 10.74 | 10.96 | 0.08 | 0.74% | 322,500 |
| Apr 1, 2025 | 10.88 | 10.93 | 10.69 | 10.88 | -0.02 | -0.18% | 660,505 |
| Mar 31, 2025 | 10.77 | 10.93 | 10.77 | 10.90 | -0.01 | -0.09% | 700,240 |
| Mar 28, 2025 | 11.10 | 11.13 | 10.84 | 10.91 | -0.21 | -1.89% | 324,410 |
| Mar 27, 2025 | 11.16 | 11.24 | 11.07 | 11.12 | -0.02 | -0.18% | 308,729 |
| Mar 26, 2025 | 11.17 | 11.31 | 11.10 | 11.14 | 0.02 | 0.18% | 383,000 |
| Mar 25, 2025 | 11.21 | 11.31 | 11.12 | 11.12 | -0.07 | -0.63% | 493,645 |
| Mar 24, 2025 | 11.06 | 11.25 | 10.98 | 11.19 | 0.33 | 3.04% | 359,100 |
| Mar 21, 2025 | 10.90 | 10.96 | 10.74 | 10.86 | -0.05 | -0.46% | 1,424,701 |
| Mar 20, 2025 | 10.89 | 11.11 | 10.89 | 10.91 | -0.09 | -0.82% | 359,224 |
| Mar 19, 2025 | 10.95 | 11.15 | 10.90 | 11.00 | 0.05 | 0.46% | 467,500 |
| Mar 18, 2025 | 10.81 | 10.98 | 10.76 | 10.95 | 0.08 | 0.74% | 414,720 |
| Mar 17, 2025 | 10.91 | 11.02 | 10.83 | 10.87 | -0.06 | -0.55% | 317,700 |
| Mar 14, 2025 | 10.83 | 10.96 | 10.78 | 10.93 | 0.21 | 1.96% | 305,740 |
| Mar 13, 2025 | 10.89 | 10.94 | 10.72 | 10.72 | -0.13 | -1.20% | 282,510 |
| Mar 12, 2025 | 10.88 | 10.89 | 10.67 | 10.85 | 0.08 | 0.74% | 475,535 |
| Mar 11, 2025 | 10.80 | 10.94 | 10.68 | 10.77 | 0.02 | 0.19% | 607,701 |
| Mar 10, 2025 | 10.83 | 11.22 | 10.69 | 10.75 | -0.27 | -2.45% | 569,200 |
| Mar 7, 2025 | 11.08 | 11.09 | 10.84 | 11.02 | -0.06 | -0.54% | 448,904 |
| Mar 6, 2025 | 11.13 | 11.16 | 10.98 | 11.08 | -0.15 | -1.34% | 594,900 |
| Mar 5, 2025 | 11.18 | 11.39 | 11.06 | 11.23 | 0.05 | 0.45% | 814,037 |
| Mar 4, 2025 | 11.57 | 11.60 | 11.18 | 11.18 | -0.50 | -4.28% | 779,400 |
| Mar 3, 2025 | 11.83 | 11.93 | 11.56 | 11.68 | -0.12 | -1.02% | 598,403 |
| Feb 28, 2025 | 11.76 | 11.89 | 11.68 | 11.80 | 0.10 | 0.85% | 906,548 |
| Feb 27, 2025 | 11.72 | 11.80 | 11.55 | 11.70 | -0.05 | -0.43% | 429,000 |
| Feb 26, 2025 | 11.72 | 11.86 | 11.59 | 11.75 | 0.01 | 0.09% | 501,102 |
| Feb 25, 2025 | 11.65 | 11.83 | 11.64 | 11.74 | 0.16 | 1.38% | 517,500 |
| Feb 24, 2025 | 11.74 | 11.75 | 11.57 | 11.58 | -0.08 | -0.69% | 574,149 |
| Feb 21, 2025 | 11.99 | 12.02 | 11.65 | 11.66 | -0.23 | -1.93% | 366,230 |
| Feb 20, 2025 | 12.02 | 12.13 | 11.73 | 11.89 | -0.20 | -1.65% | 524,500 |
| Feb 19, 2025 | 12.08 | 12.18 | 12.04 | 12.09 | -0.11 | -0.90% | 377,949 |
| Feb 18, 2025 | 12.17 | 12.21 | 12.07 | 12.20 | 0.02 | 0.16% | 563,000 |
| Feb 14, 2025 | 12.24 | 12.32 | 12.11 | 12.18 | -0.14 | -1.14% | 247,300 |
| Feb 13, 2025 | 12.38 | 12.38 | 12.16 | 12.32 | 0.03 | 0.24% | 257,654 |
| Feb 12, 2025 | 12.36 | 12.43 | 12.26 | 12.29 | -0.28 | -2.23% | 417,401 |
| Feb 11, 2025 | 12.26 | 12.58 | 12.26 | 12.57 | 0.20 | 1.62% | 761,000 |
| Feb 10, 2025 | 12.56 | 12.56 | 12.35 | 12.37 | -0.15 | -1.20% | 423,627 |
| Feb 7, 2025 | 12.67 | 12.67 | 12.31 | 12.52 | -0.17 | -1.34% | 494,313 |
| Feb 6, 2025 | 12.60 | 12.71 | 12.49 | 12.69 | 0.11 | 0.87% | 639,117 |
| Feb 5, 2025 | 12.54 | 12.64 | 12.34 | 12.58 | 0.06 | 0.48% | 444,100 |
| Feb 4, 2025 | 12.02 | 12.53 | 12.02 | 12.52 | 0.46 | 3.81% | 378,200 |
| Feb 3, 2025 | 11.99 | 12.18 | 11.82 | 12.06 | -0.17 | -1.39% | 468,431 |
| Jan 31, 2025 | 12.24 | 12.39 | 12.15 | 12.23 | -0.06 | -0.49% | 636,300 |
| Jan 30, 2025 | 11.54 | 12.49 | 11.54 | 12.29 | 0.24 | 1.99% | 844,311 |
| Jan 29, 2025 | 12.02 | 12.17 | 11.83 | 12.05 | -0.03 | -0.25% | 491,339 |
| Jan 28, 2025 | 12.03 | 12.20 | 11.91 | 12.08 | 0.00 | 0.00% | 553,800 |
| 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 |