Brookline Bancorp, Inc. - BRKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	10.95	10.95	10.95	10.95	10.95	0
August 29, 2025	11.06	10.95	10.95	11.17	10.87	5.64M
August 28, 2025	11.15	11.02	11.02	11.22	11	1.47M
August 27, 2025	11.15	11.12	11.12	11.22	11.05	929,620
August 26, 2025	11	11.18	11.18	11.24	11	579,800
August 25, 2025	11.14	11.03	11.03	11.16	11.02	376,075
August 22, 2025	10.68	11.16	11.16	11.18	10.68	1.84M
August 21, 2025	10.56	10.62	10.62	10.64	10.55	320,833
August 20, 2025	10.58	10.63	10.63	10.67	10.58	366,535
August 19, 2025	10.53	10.58	10.58	10.7	10.53	616,222
August 18, 2025	10.53	10.53	10.53	10.58	10.43	216,922
August 15, 2025	10.77	10.56	10.56	10.77	10.5	766,814
August 14, 2025	10.77	10.75	10.75	10.84	10.67	336,046
August 13, 2025	10.74	10.91	10.91	10.93	10.63	476,515
August 12, 2025	10.32	10.64	10.64	10.65	10.29	581,001
August 11, 2025	10.18	10.19	10.19	10.21	10.09	695,035
August 08, 2025	10	10.15	10.15	10.15	9.92	695,500
August 07, 2025	10.25	10.08	9.94	10.25	10.01	476,864
August 06, 2025	10.34	10.17	10.03	10.34	10.14	435,320
August 05, 2025	10.31	10.36	10.22	10.36	10.15	539,400
August 04, 2025	10.2	10.32	10.18	10.34	10.15	333,600
August 01, 2025	10.16	10.19	10.19	10.25	10.01	599,000
July 31, 2025	10.43	10.32	10.32	10.5	10.24	451,100
July 30, 2025	10.65	10.51	10.51	10.77	10.46	361,375
July 29, 2025	10.88	10.64	10.64	10.88	10.64	319,400
July 28, 2025	10.82	10.81	10.81	10.85	10.71	377,750
July 25, 2025	10.8	10.82	10.82	10.94	10.71	479,902
July 24, 2025	10.92	10.78	10.78	11.03	10.74	1M
July 23, 2025	11.16	11	11	11.16	10.9	652,786
July 22, 2025	10.98	11.07	11.07	11.21	10.97	474,907
July 21, 2025	11.12	10.98	10.98	11.21	10.98	732,533
July 18, 2025	11.17	11.09	11.09	11.2	11.05	545,083
July 17, 2025	10.95	11.1	11.1	11.13	10.93	913,800
July 16, 2025	10.95	10.95	10.95	11.01	10.73	956,500
July 15, 2025	11.36	10.88	10.88	11.36	10.88	666,104
July 14, 2025	10.95	11.2	11.2	11.22	10.95	507,000
July 11, 2025	11.09	11	11	11.1	10.98	469,307
July 10, 2025	11.13	11.18	11.18	11.31	11.13	467,800
July 09, 2025	11.2	11.18	11.18	11.3	11.11	436,145
July 08, 2025	11.12	11.18	11.18	11.34	11.09	516,702
July 07, 2025	11.27	11.09	11.09	11.39	11.07	455,400
July 03, 2025	11.15	11.3	11.3	11.38	11.13	614,100
July 02, 2025	10.93	11.15	11.15	11.2	10.9	647,700
July 01, 2025	10.53	10.93	10.93	11.02	10.52	761,800
June 30, 2025	10.7	10.55	10.55	10.7	10.53	513,285
June 27, 2025	10.62	10.62	10.62	10.69	10.53	1.05M
June 26, 2025	10.36	10.6	10.6	10.61	10.35	337,508
June 25, 2025	10.49	10.34	10.34	10.49	10.31	364,216
June 24, 2025	10.41	10.49	10.49	10.61	10.33	610,487
June 23, 2025	10	10.31	10.31	10.32	9.98	401,823
June 20, 2025	10.1	10.04	10.04	10.13	9.99	1.15M
June 18, 2025	10	10.02	10.02	10.14	9.99	933,800
June 17, 2025	10.1	10.02	10.02	10.22	10	585,000
June 16, 2025	10.33	10.19	10.19	10.39	10.15	641,200
June 13, 2025	10.44	10.23	10.23	10.46	10.22	364,913
June 12, 2025	10.52	10.59	10.59	10.61	10.41	493,200
June 11, 2025	10.67	10.6	10.6	10.75	10.54	575,732
June 10, 2025	10.5	10.65	10.65	10.69	10.5	559,344
June 09, 2025	10.4	10.52	10.52	10.63	10.4	614,900
June 06, 2025	10.43	10.43	10.43	10.5	10.33	537,400

Brookline Bancorp, Inc. (BRKL) NASDAQ