Brookline Bancorp, Inc. - Common Stock (BRKL)
10.95
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 2nd, 10:13 AM EDT
Historical Prices For Brookline Bancorp, Inc. - Common Stock (BRKL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 11.02 | 0.00 | 11.02 | 10.95 | 0 | 26.07 |
| 8/28/2025 | 11.15 | 11.21 | 11.00 | 11.02 | 1,473,909 | 26.24 |
| 8/27/2025 | 11.15 | 11.22 | 11.04 | 11.12 | 929,620 | 26.48 |
| 8/26/2025 | 11.00 | 11.24 | 11.00 | 11.18 | 579,772 | 26.62 |
| 8/25/2025 | 11.14 | 11.16 | 11.02 | 11.03 | 376,075 | 26.26 |
| 8/22/2025 | 10.68 | 11.18 | 10.68 | 11.16 | 1,837,486 | 26.57 |
| 8/21/2025 | 10.56 | 10.64 | 10.54 | 10.62 | 320,833 | 25.29 |
| 8/20/2025 | 10.58 | 10.66 | 10.57 | 10.63 | 366,535 | 25.31 |
| 8/19/2025 | 10.53 | 10.70 | 10.53 | 10.58 | 616,222 | 25.19 |
| 8/18/2025 | 10.53 | 10.57 | 10.43 | 10.53 | 216,922 | 25.07 |
| 8/15/2025 | 10.77 | 10.77 | 10.50 | 10.56 | 766,814 | 25.14 |
| 8/14/2025 | 10.77 | 10.84 | 10.67 | 10.75 | 336,046 | 25.60 |
| 8/13/2025 | 10.74 | 10.93 | 10.63 | 10.91 | 476,515 | 25.98 |
| 8/12/2025 | 10.32 | 10.64 | 10.29 | 10.64 | 581,001 | 25.33 |
| 8/11/2025 | 10.18 | 10.21 | 10.09 | 10.19 | 695,035 | 24.26 |
| 8/08/2025 | 10.00 | 10.15 | 9.92 | 10.15 | 695,450 | 24.17 |
| 8/07/2025 | 10.25 | 10.25 | 10.01 | 10.08 | 476,864 | 23.68 |
| 8/06/2025 | 10.34 | 10.34 | 10.14 | 10.17 | 435,320 | 23.89 |
| 8/05/2025 | 10.31 | 10.36 | 10.14 | 10.36 | 539,374 | 24.34 |
| 8/04/2025 | 10.20 | 10.34 | 10.14 | 10.32 | 333,570 | 24.24 |
| 8/01/2025 | 10.16 | 10.25 | 10.01 | 10.19 | 598,970 | 23.94 |
| 7/31/2025 | 10.43 | 10.50 | 10.24 | 10.32 | 451,063 | 24.24 |
| 7/30/2025 | 10.65 | 10.77 | 10.46 | 10.51 | 361,402 | 24.69 |
| 7/29/2025 | 10.88 | 10.88 | 10.63 | 10.64 | 319,353 | 24.99 |
| 7/28/2025 | 10.82 | 10.85 | 10.71 | 10.81 | 377,732 | 25.39 |
| 7/25/2025 | 10.80 | 10.94 | 10.71 | 10.82 | 479,902 | 25.42 |
| 7/24/2025 | 10.92 | 11.03 | 10.74 | 10.78 | 1,004,738 | 25.32 |
| 7/23/2025 | 11.16 | 11.16 | 10.90 | 11.00 | 652,769 | 25.84 |
| 7/22/2025 | 10.98 | 11.21 | 10.97 | 11.07 | 474,906 | 26.00 |
| 7/21/2025 | 11.12 | 11.21 | 10.98 | 10.98 | 732,533 | 25.79 |
| 7/18/2025 | 11.17 | 11.20 | 11.04 | 11.09 | 548,408 | 26.05 |
| 7/17/2025 | 10.95 | 11.13 | 10.93 | 11.10 | 913,795 | 26.07 |
| 7/16/2025 | 10.95 | 11.01 | 10.73 | 10.95 | 956,453 | 25.72 |
| 7/15/2025 | 11.36 | 11.36 | 10.88 | 10.88 | 666,104 | 25.56 |
| 7/14/2025 | 10.95 | 11.22 | 10.95 | 11.20 | 506,975 | 26.31 |
| 7/11/2025 | 11.09 | 11.10 | 10.98 | 11.00 | 469,307 | 25.84 |
| 7/10/2025 | 11.13 | 11.30 | 11.13 | 11.18 | 467,789 | 26.26 |
| 7/09/2025 | 11.20 | 11.30 | 11.11 | 11.18 | 436,145 | 26.26 |
| 7/08/2025 | 11.12 | 11.34 | 11.09 | 11.18 | 516,702 | 26.26 |
| 7/07/2025 | 11.27 | 11.39 | 11.07 | 11.09 | 455,371 | 26.05 |
| 7/03/2025 | 11.15 | 11.38 | 11.13 | 11.30 | 614,085 | 26.54 |
| 7/02/2025 | 10.93 | 11.20 | 10.90 | 11.15 | 647,661 | 26.19 |