BRKL - Brookline Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201916.3616.4316.1916.3116.31152,200
Dec 12, 201916.1816.4716.1816.3716.37306,600
Dec 11, 201916.1816.1816.0516.1216.12147,200
Dec 10, 201916.1716.1716.0716.1116.11131,300
Dec 09, 201916.0416.1415.8616.1116.11331,800
Dec 06, 201916.1516.2216.0916.1016.10261,900
Dec 05, 201916.1416.1415.8815.9215.92283,300
Dec 04, 201915.7815.9715.7315.7415.74206,300
Dec 03, 201915.8115.8115.6015.7515.75137,600
Dec 02, 201916.1416.2015.8315.8715.87258,400
Nov 29, 201916.0416.1215.8916.0516.05126,200
Nov 27, 201916.1116.1416.0116.0416.04147,500
Nov 26, 201915.9116.1315.9115.9815.98151,700
Nov 25, 201915.7716.1715.7416.0516.05281,700
Nov 22, 201915.9516.0015.7015.8015.80101,700
Nov 21, 201916.0016.0015.7515.8415.84130,000
Nov 20, 201916.0016.1115.8815.9515.95227,700
Nov 19, 201916.0516.1415.9816.0616.06146,600
Nov 18, 201915.8816.0215.8015.9915.99149,700
Nov 15, 201916.0516.1015.8915.9115.91347,000
Nov 14, 201915.9816.0415.9115.9815.98114,100
Nov 13, 201915.9916.0415.9315.9815.98108,800
Nov 12, 201916.1016.1716.0416.1116.11148,000
Nov 11, 201916.0316.1315.9516.0516.05168,400
Nov 08, 201915.9816.0515.9016.0216.02178,500
Nov 07, 201916.0016.0715.9316.0016.00182,400
Nov 07, 20190.115 Dividend
Nov 06, 201916.0616.1115.9515.9915.87162,000
Nov 05, 201916.0416.1815.9416.1015.98169,100
Nov 04, 201915.9416.0015.8415.9615.85263,200
Nov 01, 201915.7115.8115.6115.8115.70179,200
Oct 31, 201915.8115.8315.4815.7015.59198,400
Oct 30, 201915.8715.9915.7515.9115.80139,400
Oct 29, 201915.7216.0115.7215.9515.84226,400
Oct 28, 201915.7316.0215.7315.8215.71244,800
Oct 25, 201916.0616.1015.7115.7515.64227,000
Oct 24, 201915.9916.1115.5416.0115.89447,900
Oct 23, 201915.2815.4515.1115.4415.33192,900
Oct 22, 201915.2515.5015.1315.2615.15211,100
Oct 21, 201915.2315.3915.2315.2915.18171,300
Oct 18, 201914.9815.1414.9215.0514.94201,200
Oct 17, 201914.8615.0314.8515.0214.91202,100
Oct 16, 201914.8414.9914.7814.8214.71129,200
Oct 15, 201914.6514.9014.6014.8414.73196,800
Oct 14, 201914.5514.6714.5414.6114.50108,200
Oct 11, 201914.6114.8714.6114.6214.51230,800
Oct 10, 201914.4514.5814.4014.4214.32146,000
Oct 09, 201914.4514.5114.3114.4014.30120,300
Oct 08, 201914.4514.5014.2914.3614.26219,600
Oct 07, 201914.5414.6314.4814.5614.46179,300
Oct 04, 201914.4214.5614.2914.5614.46216,600
Oct 03, 201914.4514.5414.2514.4114.31224,900
Oct 02, 201914.4314.5314.3514.4814.38196,100
Oct 01, 201914.8014.9214.3614.4914.39293,200
Sep 30, 201914.9114.9714.7114.7314.62221,500
Sep 27, 201914.9115.0814.7314.8614.75343,600
Sep 26, 201915.0215.0214.8214.8414.73166,700
Sep 25, 201914.6915.0114.6914.9814.87468,400
Sep 24, 201914.7714.8214.5714.6414.53418,300
Sep 23, 201914.6414.8614.5814.7414.63308,400
Sep 20, 201914.6214.8414.5314.7814.67726,200
Sep 19, 201914.7514.9814.5614.5714.47304,800
Sep 18, 201914.7514.8514.6614.7314.62285,100
Sep 17, 201914.7614.7814.5414.7514.64177,900
Sep 16, 201914.8515.0314.7814.7914.68309,900
Sep 13, 201914.8714.9514.7114.9114.80322,600
Sep 12, 201914.6414.7914.4514.7214.61422,000
Sep 11, 201914.4414.7314.1714.6614.55411,600
Sep 10, 201914.3514.4714.1914.3914.29465,000
Sep 09, 201914.0914.4514.0114.3414.24264,400
Sep 06, 201914.1514.1713.9414.0013.90186,700
Sep 05, 201913.9014.2313.9014.0513.95332,900
Sep 04, 201913.8813.9213.7513.8013.70135,800
Sep 03, 201913.9713.9713.6913.8113.71218,200
Aug 30, 201914.1114.1213.9114.0413.94229,500
Aug 29, 201913.9714.1413.9714.0213.92150,900
Aug 28, 201913.7114.0313.7113.8613.76122,800
Aug 27, 201914.1014.1113.7313.7313.63231,000
Aug 26, 201914.0014.0813.8814.0313.93239,400
Aug 23, 201914.1414.1413.7513.8113.71352,100
Aug 22, 201914.1914.2814.1114.1314.03194,600
Aug 21, 201914.1414.2014.0514.1714.07204,500
Aug 20, 201914.1214.1213.9813.9913.89231,700
Aug 19, 201914.3414.3614.1514.1614.06155,400
Aug 16, 201913.8014.2013.8014.1514.05443,000
Aug 15, 201913.7913.9613.7513.7613.66155,300
Aug 14, 201913.7313.8113.6713.7513.65397,300
Aug 13, 201914.0214.1913.9513.9713.87188,600
Aug 12, 201913.8414.0613.8414.0313.93249,100
Aug 09, 201914.0314.0513.8714.0013.90231,700
Aug 08, 201913.8414.1613.7714.0013.90366,600
Aug 08, 20190.11 Dividend
Aug 07, 201913.8213.9413.6713.9113.70262,100
Aug 06, 201914.0014.1413.8414.0113.80232,300
Aug 05, 201913.9714.0713.7513.9513.74320,400
Aug 02, 201914.3214.3714.0814.2514.04270,500
Aug 01, 201914.8514.8814.2614.3214.10447,200
Jul 31, 201914.8515.0714.7914.8314.61457,300
Jul 30, 201914.4814.8414.3914.8114.59354,700
Jul 29, 201914.6614.7914.5014.5014.28466,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...