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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 05, 2025	10.27	10.24	10.24	10.34	10.13	495,012
June 04, 2025	10.48	10.26	10.26	10.51	10.25	333,100
June 03, 2025	10.18	10.45	10.45	10.52	10.18	654,100
June 02, 2025	10.33	10.24	10.24	10.33	10.14	400,400
May 30, 2025	10.41	10.33	10.33	10.46	10.33	526,410
May 29, 2025	10.45	10.47	10.47	10.47	10.32	263,900
May 28, 2025	10.55	10.42	10.42	10.63	10.42	301,827
May 27, 2025	10.44	10.59	10.59	10.6	10.35	306,230
May 23, 2025	10.25	10.35	10.35	10.46	10.25	555,771
May 22, 2025	10.48	10.46	10.46	10.6	10.21	404,100
May 21, 2025	10.84	10.56	10.56	10.89	10.55	577,733
May 20, 2025	10.99	10.94	10.94	11.02	10.92	411,318
May 19, 2025	10.93	10.97	10.97	10.98	10.87	427,349
May 16, 2025	11.06	11.04	11.04	11.15	11.02	404,801
May 15, 2025	10.94	11.11	11.11	11.12	10.92	386,243
May 14, 2025	11.02	10.95	10.95	11.13	10.94	538,423
May 13, 2025	11.06	11.09	11.09	11.15	11.01	426,001
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

Brookline Bancorp, Inc. (BRKL) NASDAQ