Brookline Bancorp Inc. (BRKL)
NASDAQ: BRKL
· Real-Time Price · USD
10.95
0.00 (0.00%)
At close: Aug 29, 2025, 3:59 PM
BRKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0 |
| Aug 29, 2025 | 11.06 | 11.17 | 10.87 | 10.95 | 10.95 | -0.64% | 5,639,248 |
| Aug 28, 2025 | 11.15 | 11.22 | 11.00 | 11.02 | 11.02 | -0.90% | 1,473,909 |
| Aug 27, 2025 | 11.15 | 11.22 | 11.05 | 11.12 | 11.12 | -0.54% | 929,620 |
| Aug 26, 2025 | 11.00 | 11.24 | 11.00 | 11.18 | 11.18 | 1.36% | 579,800 |
| Aug 25, 2025 | 11.14 | 11.16 | 11.02 | 11.03 | 11.03 | -1.16% | 376,100 |
| Aug 22, 2025 | 10.68 | 11.18 | 10.68 | 11.16 | 11.16 | 5.08% | 1,837,500 |
| Aug 21, 2025 | 10.56 | 10.64 | 10.55 | 10.62 | 10.62 | -0.09% | 320,833 |
| Aug 20, 2025 | 10.58 | 10.67 | 10.58 | 10.63 | 10.63 | 0.47% | 366,535 |
| Aug 19, 2025 | 10.53 | 10.70 | 10.53 | 10.58 | 10.58 | 0.47% | 616,222 |
| Aug 18, 2025 | 10.53 | 10.58 | 10.43 | 10.53 | 10.53 | -0.28% | 216,922 |
| Aug 15, 2025 | 10.77 | 10.77 | 10.50 | 10.56 | 10.56 | -1.77% | 766,814 |
| Aug 14, 2025 | 10.77 | 10.84 | 10.67 | 10.75 | 10.75 | -1.47% | 336,046 |
| 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 |