BRKL - Brookline Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201818.5018.8518.4018.5518.55181,650
Jul 18, 201818.4518.5518.3818.5518.55146,600
Jul 17, 201818.5518.6018.3818.4018.40177,100
Jul 16, 201818.3518.5518.3018.5018.50256,600
Jul 13, 201818.4018.4518.2518.3018.30249,400
Jul 12, 201818.6018.6018.1518.3518.35239,000
Jul 11, 201818.6518.7018.4518.5018.50307,400
Jul 10, 201819.1519.1518.6318.7018.70337,100
Jul 09, 201819.0019.1518.9519.0519.05502,800
Jul 06, 201818.9019.0018.7719.0019.00310,700
Jul 05, 201818.9518.9518.7518.8518.85338,600
Jul 03, 201818.8518.9018.7518.8018.80134,400
Jul 02, 201818.4518.8518.4018.8518.85268,100
Jun 29, 201818.8518.9518.5218.6018.60328,900
Jun 28, 201818.7519.1518.7518.8518.85384,700
Jun 27, 201819.1019.1518.7518.8018.80435,600
Jun 26, 201819.1519.2018.9519.0519.05430,000
Jun 25, 201819.2519.2718.9019.1019.10501,000
Jun 22, 201819.2519.3519.0019.2519.251,154,500
Jun 21, 201819.2519.3519.0819.1519.15436,500
Jun 20, 201819.1019.2719.0019.2019.20373,600
Jun 19, 201818.7519.1518.7519.0519.05616,600
Jun 18, 201818.7518.9518.7018.8518.85298,600
Jun 15, 201818.8518.9518.5518.8018.801,081,700
Jun 14, 201818.9519.0518.7518.9518.95381,200
Jun 13, 201818.8519.2318.8018.9518.95416,800
Jun 12, 201818.9519.0518.6918.9018.90319,600
Jun 11, 201819.1519.3018.8019.0019.00405,500
Jun 08, 201818.9519.2018.8519.0519.05211,800
Jun 07, 201818.9019.0818.8018.9018.90222,000
Jun 06, 201818.8019.0018.7518.9018.90252,200
Jun 05, 201818.7018.8318.6018.7518.75253,400
Jun 04, 201818.5518.8018.4518.7518.75287,700
Jun 01, 201818.3018.5518.2518.5018.50234,200
May 31, 201818.2018.3818.1318.2018.20391,000
May 30, 201817.9518.3017.7518.2018.20438,300
May 29, 201817.8517.9517.6317.8517.85459,600
May 25, 201817.9518.0017.9018.0018.00296,600
May 24, 201817.8018.0017.7018.0018.00516,700
May 23, 201817.7017.9017.6317.9017.90284,500
May 22, 201817.5517.9017.5517.7517.75213,300
May 21, 201817.3517.6017.3417.5517.55282,700
May 18, 201817.7517.8517.3517.4017.40402,200
May 17, 201817.3517.7017.2517.6517.65382,600
May 16, 201817.1517.3517.0517.2517.25490,900
May 15, 201817.0517.3017.0017.1017.10251,700
May 14, 201817.2517.3016.9517.0017.00214,700
May 11, 201817.2017.3017.1017.1517.15145,600
May 10, 201817.4517.4517.1017.2517.25155,400
May 10, 20180.1 Dividend
May 09, 201817.2017.4817.1817.4017.30225,700
May 08, 201816.9017.2016.8517.1817.08210,200
May 07, 201816.8017.0516.6516.8516.75344,800
May 04, 201816.7017.0516.6016.8016.70179,600
May 03, 201816.8516.8816.6316.7016.60232,800
May 02, 201816.8016.9316.6516.8516.75186,000
May 01, 201816.6016.9516.4316.8016.70447,200
Apr 30, 201816.8516.9916.6016.6016.50211,500
Apr 27, 201817.0517.1516.8016.8516.75177,700
Apr 26, 201816.9017.2016.4017.0516.95499,600
Apr 25, 201816.6516.7516.4016.5016.41212,000
Apr 24, 201816.5516.8516.4516.7016.60198,300
Apr 23, 201816.4516.5516.3516.5216.43160,500
Apr 20, 201816.3516.5416.3016.3516.26220,700
Apr 19, 201816.1516.4516.1516.4016.31193,000
Apr 18, 201816.2016.3516.1316.1516.06287,500
Apr 17, 201816.4516.4516.0816.2016.11322,200
Apr 16, 201816.2016.4016.1516.3516.26159,400
Apr 13, 201816.4516.4516.1016.1516.06163,400
Apr 12, 201816.3516.4516.2016.4016.31263,600
Apr 11, 201816.1516.2516.0516.2016.11136,900
Apr 10, 201816.1516.3516.0516.2016.11181,700
Apr 09, 201816.1516.3015.9816.0515.96213,900
Apr 06, 201816.3016.3515.9016.1016.01368,000
Apr 05, 201816.4016.4016.1016.3516.26229,000
Apr 04, 201815.9516.3015.9516.2516.16278,800
Apr 03, 201815.9516.2315.9516.1016.01358,500
Apr 02, 201816.1516.3515.7515.9015.81470,700
Mar 29, 201816.4516.5516.2016.2016.11469,200
Mar 28, 201816.2016.4516.1516.3516.26301,700
Mar 27, 201816.4516.4516.1016.1516.06449,200
Mar 26, 201816.0516.4516.0016.3516.26280,200
Mar 23, 201816.5016.6015.9015.9515.86359,700
Mar 22, 201816.8016.9016.4516.4516.36271,200
Mar 21, 201816.8517.0516.7016.9516.85168,200
Mar 20, 201817.0017.1016.8016.8516.75175,100
Mar 19, 201817.0017.1016.7917.0516.95178,100
Mar 16, 201816.9517.2016.8517.0516.95799,700
Mar 15, 201816.8016.9516.6516.9016.80318,400
Mar 14, 201816.9517.0016.7516.8016.70232,700
Mar 13, 201817.0517.0516.8516.9016.80200,400
Mar 12, 201817.0017.0516.8017.0016.90320,700
Mar 09, 201816.7017.0516.4517.0516.95337,000
Mar 08, 201816.7516.7516.3516.4516.36290,600
Mar 07, 201816.4016.7016.4016.6016.501,052,300
Mar 06, 201816.5016.6016.1516.5016.41458,100
Mar 05, 201816.2016.6016.0816.5016.41308,100
Mar 02, 201815.8016.3015.7516.2716.18268,500
Mar 01, 201815.8516.0515.8015.8515.76283,900
Feb 28, 201816.4016.4515.8515.8515.76353,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...