Brookline Bancorp Inc. (BRKL)
11.67
-0.13 (-1.10%)
At close: Mar 03, 2025, 3:59 PM
11.68
0.09%
After-hours: Mar 03, 2025, 04:54 PM EST
BRKL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.83 | 11.93 | 11.56 | 11.68 | -0.12 | -1.02% | 597,097 |
| 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 |
| 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 |