Brookline Bancorp, Inc. (BRKL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRKL Historical Return
If you invested $1000 in Brookline Bancorp, Inc. (BRKL) 10 years ago, it would be worth $1,340.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $946.41, while $1000 invested 1 year ago would be worth $990.95. This corresponds to total returns of 34.03%, -5.36%, -0.9%, respectively, with annualized returns of 2.97%, -1.09%, -0.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRKL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 24.11 | 23.68 | 23.68 | 24.19 | 23.51 | 644,021 |
| September 26, 2025 | 24.22 | 24.19 | 24.19 | 24.46 | 24.08 | 628,284 |
| September 25, 2025 | 24.42 | 24.2 | 24.2 | 24.43 | 24.08 | 489,164 |
| September 24, 2025 | 24.8 | 24.41 | 24.41 | 24.97 | 24.38 | 695,122 |
| September 23, 2025 | 25.14 | 24.84 | 24.84 | 25.54 | 24.8 | 851,057 |
| September 22, 2025 | 25.38 | 25.02 | 25.02 | 25.38 | 24.85 | 719,575 |
| September 19, 2025 | 25.64 | 25.26 | 25.26 | 25.82 | 25.19 | 2.23M |
| September 18, 2025 | 25.16 | 25.86 | 25.86 | 25.88 | 24.95 | 968,136 |
| September 17, 2025 | 25.17 | 25.03 | 25.03 | 25.84 | 25.01 | 945,536 |
| September 16, 2025 | 25.38 | 25 | 25 | 25.38 | 24.54 | 1.09M |
| September 15, 2025 | 25.84 | 25.35 | 25.35 | 26.09 | 25.33 | 724,231 |
| September 12, 2025 | 26.17 | 25.8 | 25.8 | 26.24 | 25.75 | 513,327 |
| September 11, 2025 | 26.12 | 26.08 | 26.08 | 26.27 | 25.93 | 953,228 |
| September 10, 2025 | 26.42 | 26.14 | 26.14 | 26.95 | 26.07 | 1.01M |
| September 09, 2025 | 26.73 | 26.33 | 26.33 | 26.94 | 26.12 | 1.19M |
| September 08, 2025 | 26.5 | 26.83 | 26.83 | 26.87 | 26.46 | 1.04M |
| September 05, 2025 | 26.64 | 26.83 | 26.83 | 27.25 | 26.22 | 1.88M |
| September 04, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 |
| September 03, 2025 | 26.45 | 26.35 | 26.35 | 27.13 | 26.11 | 1.36M |
| September 02, 2025 | 26.4 | 26.39 | 26.39 | 27.43 | 26.05 | 997,700 |
| 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 | 376,100 |
| 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 | 10.05 | 10.25 | 10.01 | 599,000 |
| July 31, 2025 | 10.43 | 10.32 | 10.18 | 10.5 | 10.24 | 451,100 |
| July 30, 2025 | 10.65 | 10.51 | 10.37 | 10.77 | 10.46 | 361,402 |
| July 29, 2025 | 10.88 | 10.64 | 10.5 | 10.88 | 10.64 | 319,400 |
| July 28, 2025 | 10.82 | 10.81 | 10.67 | 10.85 | 10.71 | 377,750 |
| July 25, 2025 | 10.8 | 10.82 | 10.68 | 10.94 | 10.71 | 479,902 |
| July 24, 2025 | 10.92 | 10.78 | 10.64 | 11.03 | 10.74 | 1M |
| July 23, 2025 | 11.16 | 11 | 10.85 | 11.16 | 10.9 | 652,786 |
| July 22, 2025 | 10.98 | 11.07 | 10.92 | 11.21 | 10.97 | 474,907 |
| July 21, 2025 | 11.12 | 10.98 | 10.83 | 11.21 | 10.98 | 732,533 |
| July 18, 2025 | 11.17 | 11.09 | 10.94 | 11.2 | 11.05 | 548,408 |
| July 17, 2025 | 10.95 | 11.1 | 10.95 | 11.13 | 10.93 | 913,800 |
| July 16, 2025 | 10.95 | 10.95 | 10.8 | 11.01 | 10.73 | 956,500 |
| July 15, 2025 | 11.36 | 10.88 | 10.73 | 11.36 | 10.88 | 666,104 |
| July 14, 2025 | 10.95 | 11.2 | 11.05 | 11.22 | 10.95 | 507,000 |
| July 11, 2025 | 11.09 | 11 | 10.85 | 11.1 | 10.98 | 469,307 |
| July 10, 2025 | 11.13 | 11.18 | 11.03 | 11.31 | 11.13 | 467,800 |
| July 09, 2025 | 11.2 | 11.18 | 11.03 | 11.3 | 11.11 | 436,145 |
| July 08, 2025 | 11.12 | 11.18 | 11.03 | 11.34 | 11.09 | 516,702 |
| July 07, 2025 | 11.27 | 11.09 | 10.94 | 11.39 | 11.07 | 455,400 |
AD
