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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	10.89	10.98	10.98	11.17	10.67	876,780
May 09, 2025	10.62	10.55	10.55	10.71	10.5	468,800
May 08, 2025	10.67	10.76	10.62	10.81	10.62	895,932
May 07, 2025	10.65	10.6	10.6	10.71	10.55	536,884
May 06, 2025	10.63	10.62	10.62	10.7	10.56	472,163
May 05, 2025	10.59	10.76	10.76	10.85	10.56	376,743
May 02, 2025	10.63	10.74	10.74	10.75	10.55	485,917
May 01, 2025	10.49	10.48	10.48	10.59	10.36	336,400
April 30, 2025	10.34	10.44	10.44	10.56	10.26	426,127
April 29, 2025	10.34	10.53	10.53	10.55	10.32	422,348
April 28, 2025	10.3	10.39	10.39	10.4	10.25	404,841
April 25, 2025	10.31	10.26	10.26	10.37	10.14	303,900
April 24, 2025	9.52	10.44	10.44	10.47	9.52	501,934
April 23, 2025	10.29	10.2	10.2	10.52	10.13	539,730
April 22, 2025	9.92	10.07	10.07	10.11	9.81	550,740
April 21, 2025	9.81	9.75	9.75	9.83	9.69	411,539
April 17, 2025	9.78	9.89	9.89	9.97	9.78	436,451
April 16, 2025	9.78	9.8	9.8	9.91	9.68	503,241
April 15, 2025	9.65	9.81	9.81	9.93	9.65	352,822
April 14, 2025	9.7	9.67	9.67	9.71	9.43	772,930
April 11, 2025	9.39	9.57	9.57	9.59	9.29	690,625
April 10, 2025	9.94	9.53	9.53	9.95	9.28	760,900
April 09, 2025	9.46	10.15	10.15	10.38	9.35	987,197
April 08, 2025	10.13	9.63	9.63	10.14	9.5	797,028
April 07, 2025	9.53	9.8	9.8	10.28	9.43	1.09M
April 04, 2025	9.69	9.84	9.84	9.89	9.48	847,815
April 03, 2025	10.4	10.12	10.12	10.52	10.12	752,742
April 02, 2025	10.74	10.96	10.96	10.96	10.74	322,500
April 01, 2025	10.88	10.88	10.88	10.93	10.69	660,505
March 31, 2025	10.77	10.9	10.9	10.93	10.77	700,240
March 28, 2025	11.1	10.91	10.91	11.13	10.84	324,309
March 27, 2025	11.16	11.12	11.12	11.24	11.07	308,729
March 26, 2025	11.17	11.14	11.14	11.31	11.1	383,000
March 25, 2025	11.21	11.12	11.12	11.31	11.12	493,645
March 24, 2025	11.06	11.19	11.19	11.25	10.98	359,100
March 21, 2025	10.9	10.86	10.86	10.96	10.74	1.42M
March 20, 2025	10.89	10.91	10.91	11.11	10.89	359,224
March 19, 2025	10.95	11	11	11.15	10.9	467,453
March 18, 2025	10.81	10.95	10.95	10.98	10.76	414,720
March 17, 2025	10.91	10.87	10.87	11.02	10.83	317,700
March 14, 2025	10.83	10.93	10.93	10.96	10.78	305,740
March 13, 2025	10.89	10.72	10.72	10.94	10.72	282,510
March 12, 2025	10.88	10.85	10.85	10.89	10.67	475,520
March 11, 2025	10.8	10.77	10.77	10.94	10.68	607,701
March 10, 2025	10.83	10.75	10.75	11.22	10.69	569,200
March 07, 2025	11.08	11.02	11.02	11.09	10.84	448,769
March 06, 2025	11.13	11.08	11.08	11.16	10.98	594,900
March 05, 2025	11.18	11.23	11.23	11.39	11.06	814,037
March 04, 2025	11.57	11.18	11.18	11.6	11.18	779,400
March 03, 2025	11.83	11.68	11.68	11.93	11.56	598,403
February 28, 2025	11.76	11.8	11.8	11.89	11.68	906,280
February 27, 2025	11.72	11.7	11.7	11.8	11.55	429,000
February 26, 2025	11.72	11.75	11.75	11.86	11.59	501,102
February 25, 2025	11.65	11.74	11.74	11.83	11.64	517,209
February 24, 2025	11.74	11.58	11.58	11.75	11.57	574,149
February 21, 2025	11.99	11.66	11.66	12.02	11.65	365,930
February 20, 2025	12.02	11.89	11.89	12.13	11.73	524,500
February 19, 2025	12.08	12.09	12.09	12.18	12.04	377,949
February 18, 2025	12.17	12.2	12.2	12.21	12.07	563,000
February 14, 2025	12.24	12.18	12.18	12.32	12.11	247,300

Brookline Bancorp, Inc. (BRKL) NASDAQ