Brookline Bancorp Inc. (BRKL)
NASDAQ: BRKL
· Real-Time Price · USD
10.95
0.00 (0.00%)
At close: Aug 29, 2025, 3:59 PM
BRKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.90 | 26.09 | 25.33 | 25.35 | 25.35 | -1.74% | 724,043 |
| Sep 12, 2025 | 26.17 | 26.24 | 25.75 | 25.80 | 25.80 | -1.07% | 513,327 |
| Sep 11, 2025 | 26.12 | 26.27 | 25.93 | 26.08 | 26.08 | -0.23% | 953,228 |
| Sep 10, 2025 | 26.42 | 26.95 | 26.07 | 26.14 | 26.14 | -0.72% | 1,005,613 |
| Sep 9, 2025 | 26.73 | 26.94 | 26.12 | 26.33 | 26.33 | -1.86% | 1,187,816 |
| Sep 8, 2025 | 26.50 | 26.87 | 26.46 | 26.83 | 26.83 | 0.00% | 1,039,812 |
| Sep 5, 2025 | 26.64 | 27.25 | 26.22 | 26.83 | 26.83 | 1.82% | 1,881,334 |
| Sep 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.00% | 0 |
| Sep 3, 2025 | 26.45 | 27.13 | 26.11 | 26.35 | 26.35 | -0.15% | 1,355,968 |
| Sep 2, 2025 | 26.40 | 27.43 | 26.05 | 26.39 | 26.39 | 141.00% | 997,700 |
| Aug 29, 2025 | 11.06 | 11.17 | 10.87 | 10.95 | 10.95 | -0.64% | 5,639,248 |
| Aug 28, 2025 | 11.15 | 11.22 | 11.00 | 11.02 | 11.02 | -0.90% | 1,473,909 |
| Aug 27, 2025 | 11.15 | 11.22 | 11.05 | 11.12 | 11.12 | -0.54% | 929,620 |
| Aug 26, 2025 | 11.00 | 11.24 | 11.00 | 11.18 | 11.18 | 1.36% | 579,800 |
| Aug 25, 2025 | 11.14 | 11.16 | 11.02 | 11.03 | 11.03 | -1.16% | 376,100 |
| Aug 22, 2025 | 10.68 | 11.18 | 10.68 | 11.16 | 11.16 | 5.08% | 1,837,500 |
| Aug 21, 2025 | 10.56 | 10.64 | 10.55 | 10.62 | 10.62 | -0.09% | 320,833 |
| Aug 20, 2025 | 10.58 | 10.67 | 10.58 | 10.63 | 10.63 | 0.47% | 366,535 |
| Aug 19, 2025 | 10.53 | 10.70 | 10.53 | 10.58 | 10.58 | 0.47% | 616,222 |
| Aug 18, 2025 | 10.53 | 10.58 | 10.43 | 10.53 | 10.53 | -0.28% | 216,922 |
Page 1 of 135