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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	12.02	12.52	12.52	12.53	12.02	359,855
February 03, 2025	11.99	12.06	12.06	12.18	11.82	468,431
January 31, 2025	12.24	12.23	12.23	12.39	12.15	636,300
January 30, 2025	11.54	12.29	12.29	12.49	11.54	844,311
January 29, 2025	12.02	12.05	12.05	12.17	11.83	491,339
January 28, 2025	12.03	12.08	12.08	12.2	11.91	553,800
January 27, 2025	12.03	12.08	12.08	12.28	12	562,917
January 24, 2025	11.85	12.02	12.02	12.04	11.83	82,893
January 23, 2025	11.92	11.92	11.92	11.99	11.83	535,322
January 22, 2025	12.07	11.89	11.89	12.13	11.88	373,324
January 21, 2025	12.11	12.14	12.14	12.23	12.04	827,132
January 17, 2025	11.98	12	12	12.11	11.84	420,101
January 16, 2025	11.99	11.92	11.92	11.99	11.78	622,913
January 15, 2025	12.04	11.98	11.98	12.16	11.87	530,600
January 14, 2025	11.5	11.73	11.73	11.74	11.46	495,026
January 13, 2025	11.22	11.42	11.42	11.43	11.22	568,735
January 10, 2025	11.4	11.32	11.32	11.43	11.09	826,700
January 08, 2025	11.48	11.6	11.6	11.64	11.42	571,202
January 07, 2025	11.78	11.55	11.55	11.85	11.41	750,300
January 06, 2025	11.75	11.74	11.74	11.96	11.69	760,440
January 03, 2025	11.62	11.73	11.73	11.75	11.37	427,607
January 02, 2025	11.92	11.6	11.6	11.97	11.6	556,021
December 31, 2024	11.79	11.8	11.8	11.82	11.63	510,325
December 30, 2024	11.77	11.71	11.71	11.8	11.57	655,100
December 27, 2024	11.86	11.77	11.77	11.94	11.63	797,947
December 26, 2024	11.85	11.94	11.94	11.97	11.79	442,126
December 24, 2024	11.87	11.96	11.96	12.02	11.8	475,700
December 23, 2024	11.94	11.95	11.95	12.23	11.83	692,605
December 20, 2024	11.78	11.94	11.94	12.09	11.62	2.61M
December 19, 2024	11.83	11.53	11.53	11.96	11.47	1.87M
December 18, 2024	12.33	11.88	11.88	12.47	11.88	886,403
December 17, 2024	12.44	12.12	12.12	12.78	11.95	2.34M
December 16, 2024	12.58	12.49	12.49	12.68	12.45	1.61M
December 13, 2024	12.6	12.56	12.56	12.6	12.38	387,803
December 12, 2024	12.7	12.6	12.6	12.75	12.53	378,215
December 11, 2024	12.77	12.74	12.74	12.88	12.69	676,900
December 10, 2024	12.61	12.64	12.64	12.85	12.42	720,900
December 09, 2024	12.63	12.58	12.58	12.76	12.58	515,600
December 06, 2024	12.76	12.62	12.62	12.76	12.48	479,423
December 05, 2024	12.82	12.61	12.61	12.89	12.61	355,118
December 04, 2024	12.75	12.81	12.81	12.96	12.65	599,014
December 03, 2024	12.58	12.51	12.51	12.67	12.46	324,700
December 02, 2024	12.45	12.64	12.64	12.8	12.4	611,400
November 29, 2024	12.83	12.59	12.59	12.89	12.49	349,900
November 27, 2024	12.84	12.74	12.74	12.95	12.72	516,410
November 26, 2024	12.7	12.76	12.76	12.94	12.67	741,239
November 25, 2024	12.68	12.73	12.73	13.07	12.68	686,079
November 22, 2024	12.32	12.51	12.51	12.53	12.29	69,691
November 21, 2024	12.1	12.26	12.26	12.39	12.03	335,237
November 20, 2024	12.06	12.03	12.03	12.07	11.88	370,831
November 19, 2024	12.01	12.09	12.09	12.18	11.97	397,700
November 18, 2024	12.46	12.16	12.16	12.47	12.16	376,507
November 15, 2024	12.64	12.41	12.41	12.69	12.33	537,929
November 14, 2024	12.83	12.65	12.51	12.86	12.56	518,600
November 13, 2024	12.93	12.71	12.57	13.15	12.68	718,200
November 12, 2024	12.72	12.77	12.63	12.94	12.68	685,700
November 11, 2024	12.35	12.76	12.62	12.79	12.35	806,300
November 08, 2024	12.16	12.16	12.03	12.29	12.05	820,021
November 07, 2024	12.3	12.09	11.96	12.53	12.05	1.47M
November 06, 2024	12	12.47	12.47	12.5	12	1.19M

Brookline Bancorp, Inc. (BRKL) NASDAQ