U.S. markets close in 3 hours 7 minutes

Brookline Bancorp, Inc. (BRKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.88+0.24 (+1.64%)
As of 12:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202114.6014.9414.6014.8814.8860,022
Sep 23, 202114.4114.7914.4114.6414.64266,000
Sep 22, 202114.1914.4014.1214.2614.26229,900
Sep 21, 202114.2714.2714.0514.0514.05261,400
Sep 20, 202114.4614.5013.9814.1314.13558,700
Sep 17, 202114.3314.8914.2714.8514.851,556,000
Sep 16, 202114.5314.5414.2914.3314.33215,200
Sep 15, 202114.2214.5114.2214.4014.40302,500
Sep 14, 202114.5814.5814.2214.2814.28221,400
Sep 13, 202114.3714.5614.3214.5614.56295,900
Sep 10, 202114.5214.7214.3014.3114.31188,600
Sep 09, 202114.4314.6614.4014.5014.50233,300
Sep 08, 202114.7714.8414.4814.5714.57172,700
Sep 07, 202114.8914.9814.7614.8514.85304,600
Sep 03, 202114.8714.8714.6714.8714.87254,600
Sep 02, 202114.8915.0114.7914.8514.85155,400
Sep 01, 202115.0515.0514.6814.8514.85298,100
Aug 31, 202114.8515.0114.7114.9714.97398,500
Aug 30, 202114.9814.9814.6814.7514.75256,200
Aug 27, 202114.5814.9214.5614.9014.90199,500
Aug 26, 202114.7314.7614.5014.5114.51146,800
Aug 25, 202114.6814.8714.5914.6614.66199,600
Aug 24, 202114.7214.7314.5814.6014.60184,400
Aug 23, 202114.7514.8014.6414.7014.70132,300
Aug 20, 202114.3814.7214.3514.6814.68191,500
Aug 19, 202114.3314.5214.3114.4814.48301,700
Aug 18, 202114.6714.7314.4714.4814.48142,300
Aug 17, 202114.7314.8514.5214.6614.66160,900
Aug 16, 202114.7914.8814.5914.8314.83145,300
Aug 13, 202115.1115.1314.8514.8614.8696,000
Aug 12, 202115.1415.1814.9515.0615.06138,900
Aug 12, 20210.12 Dividend
Aug 11, 202115.1015.3014.8715.2915.17193,400
Aug 10, 202114.9015.0714.8015.0114.89226,200
Aug 09, 202114.9815.1214.8114.9414.82167,100
Aug 06, 202114.9815.2414.9415.0714.95267,400
Aug 05, 202114.6214.7914.0914.7314.61207,100
Aug 04, 202114.4314.7314.1014.6214.51373,800
Aug 03, 202114.5514.7014.3514.6614.54537,200
Aug 02, 202114.4114.8214.3514.4614.35372,000
Jul 30, 202114.4514.7014.3114.3714.26379,600
Jul 29, 202114.2914.4813.9414.2914.18472,500
Jul 28, 202113.7313.9613.6113.8913.78200,900
Jul 27, 202113.6013.8613.5113.7213.61162,000
Jul 26, 202113.6213.8813.6213.6913.58299,100
Jul 23, 202113.6213.7613.5313.5913.48147,200
Jul 22, 202113.8113.9013.4613.5113.40235,600
Jul 21, 202113.8314.0213.7813.8613.75240,200
Jul 20, 202113.5014.0713.5013.6713.56405,400
Jul 19, 202113.4513.6113.2313.5013.39472,200
Jul 16, 202114.1414.3013.7413.7913.68200,500
Jul 15, 202113.6614.1813.6614.1314.02211,400
Jul 14, 202114.1014.2613.8814.0613.95207,600
Jul 13, 202114.4214.4214.0114.1114.00241,200
Jul 12, 202114.2714.4914.1214.4714.36343,600
Jul 09, 202114.3114.5214.2014.4214.31288,500
Jul 08, 202113.6914.0313.6514.0013.89551,500
Jul 07, 202114.2214.4514.1614.2614.15294,500
Jul 06, 202114.7014.7214.2114.3514.24317,500
Jul 02, 202115.0115.0114.7014.7314.61236,300
Jul 01, 202115.0515.1314.9015.0414.92329,600
Jun 30, 202114.9315.1014.9214.9514.83251,200
Jun 29, 202115.2615.2815.0015.0014.88177,600
Jun 28, 202115.5215.5215.0415.1415.02367,100
Jun 25, 202115.5715.7315.5115.6315.51674,100
Jun 24, 202115.4415.5915.3115.5715.45209,500
Jun 23, 202115.5515.6315.2815.2815.16385,100
Jun 22, 202114.8915.6614.8915.4915.37142,800
Jun 21, 202115.1315.7715.1315.5815.46335,600
Jun 18, 202115.4615.6614.9715.0114.89691,900
Jun 17, 202116.5516.5515.7015.7715.65464,000
Jun 16, 202116.1916.5815.9916.5216.39273,500
Jun 15, 202116.2216.4416.1016.2516.12236,500
Jun 14, 202116.3016.4316.0316.1416.01258,700
Jun 11, 202116.2816.4216.2316.3216.19143,900
Jun 10, 202116.6516.7916.2516.2716.14143,300
Jun 09, 202116.7116.8716.5616.5816.45243,600
Jun 08, 202116.7016.9616.1316.9016.77196,900
Jun 07, 202117.0217.0216.6616.8416.71156,900
Jun 04, 202116.7116.8016.5116.7516.62165,300
Jun 03, 202116.8116.8416.6516.7716.64184,900
Jun 02, 202117.0917.0916.7416.8016.67254,600
Jun 01, 202116.9817.1316.9216.9816.85310,700
May 28, 202116.8216.9516.5216.8616.73175,200
May 27, 202116.7216.8416.6016.7316.60196,000
May 26, 202116.3216.5116.0916.5016.37172,600
May 25, 202116.8516.9216.2316.2516.12277,700
May 24, 202117.1417.1416.6616.7816.65191,700
May 21, 202116.9217.1216.7217.0116.88191,100
May 20, 202116.6416.8016.2516.7916.66217,900
May 19, 202116.4616.7216.2616.6916.56271,900
May 18, 202116.8116.9916.6516.6616.53189,600
May 17, 202116.6816.8816.5616.8616.73165,600
May 14, 202116.7516.8016.5016.7716.64151,000
May 13, 202115.8516.7015.8516.6316.50278,500
May 13, 20210.12 Dividend
May 12, 202116.5116.6515.8916.0215.78338,800
May 11, 202116.4416.6916.2816.3816.13157,800
May 10, 202116.9017.1016.6416.6516.40340,100
May 07, 202116.7316.9116.5316.9016.64197,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...