U.S. Markets closed

Brookline Bancorp, Inc. (BRKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.37+0.08 (+0.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202114.4514.7014.3114.3714.37379,600
Jul 29, 202114.2914.4813.9414.2914.29472,500
Jul 28, 202113.7313.9613.6113.8913.89200,900
Jul 27, 202113.6013.8613.5113.7213.72162,000
Jul 26, 202113.6213.8813.6213.6913.69299,100
Jul 23, 202113.6213.7613.5313.5913.59147,200
Jul 22, 202113.8113.9013.4613.5113.51235,600
Jul 21, 202113.8314.0213.7813.8613.86240,200
Jul 20, 202113.5014.0713.5013.6713.67405,400
Jul 19, 202113.4513.6113.2313.5013.50472,200
Jul 16, 202114.1414.3013.7413.7913.79200,500
Jul 15, 202113.6614.1813.6614.1314.13211,400
Jul 14, 202114.1014.2613.8814.0614.06207,600
Jul 13, 202114.4214.4214.0114.1114.11241,200
Jul 12, 202114.2714.4914.1214.4714.47343,600
Jul 09, 202114.3114.5214.2014.4214.42288,500
Jul 08, 202113.6914.0313.6514.0014.00551,500
Jul 07, 202114.2214.4514.1614.2614.26294,500
Jul 06, 202114.7014.7214.2114.3514.35317,500
Jul 02, 202115.0115.0114.7014.7314.73236,300
Jul 01, 202115.0515.1314.9015.0415.04329,600
Jun 30, 202114.9315.1014.9214.9514.95251,200
Jun 29, 202115.2615.2815.0015.0015.00177,600
Jun 28, 202115.5215.5215.0415.1415.14367,100
Jun 25, 202115.5715.7315.5115.6315.63674,100
Jun 24, 202115.4415.5915.3115.5715.57209,500
Jun 23, 202115.5515.6315.2815.2815.28385,100
Jun 22, 202114.8915.6614.8915.4915.49142,800
Jun 21, 202115.1315.7715.1315.5815.58335,600
Jun 18, 202115.4615.6614.9715.0115.01691,900
Jun 17, 202116.5516.5515.7015.7715.77464,000
Jun 16, 202116.1916.5815.9916.5216.52273,500
Jun 15, 202116.2216.4416.1016.2516.25236,500
Jun 14, 202116.3016.4316.0316.1416.14258,700
Jun 11, 202116.2816.4216.2316.3216.32143,900
Jun 10, 202116.6516.7916.2516.2716.27143,300
Jun 09, 202116.7116.8716.5616.5816.58243,600
Jun 08, 202116.7016.9616.1316.9016.90196,900
Jun 07, 202117.0217.0216.6616.8416.84156,900
Jun 04, 202116.7116.8016.5116.7516.75165,300
Jun 03, 202116.8116.8416.6516.7716.77184,900
Jun 02, 202117.0917.0916.7416.8016.80254,600
Jun 01, 202116.9817.1316.9216.9816.98310,700
May 28, 202116.8216.9516.5216.8616.86175,200
May 27, 202116.7216.8416.6016.7316.73196,000
May 26, 202116.3216.5116.0916.5016.50172,600
May 25, 202116.8516.9216.2316.2516.25277,700
May 24, 202117.1417.1416.6616.7816.78191,700
May 21, 202116.9217.1216.7217.0117.01191,100
May 20, 202116.6416.8016.2516.7916.79217,900
May 19, 202116.4616.7216.2616.6916.69271,900
May 18, 202116.8116.9916.6516.6616.66189,600
May 17, 202116.6816.8816.5616.8616.86165,600
May 14, 202116.7516.8016.5016.7716.77151,000
May 13, 202115.8516.7015.8516.6316.63278,500
May 13, 20210.12 Dividend
May 12, 202116.5116.6515.8916.0215.90338,800
May 11, 202116.4416.6916.2816.3816.26157,800
May 10, 202116.9017.1016.6416.6516.53340,100
May 07, 202116.7316.9116.5316.9016.77197,400
May 06, 202116.5916.8216.4316.7916.66183,700
May 05, 202116.5716.6416.2916.5616.44180,400
May 04, 202116.3216.5116.1916.5116.39219,700
May 03, 202116.2916.4116.1516.3016.18513,300
Apr 30, 202115.7516.1715.2816.1015.98449,900
Apr 29, 202115.7616.0515.5515.7715.65225,300
Apr 28, 202115.4015.5815.3815.5515.43276,400
Apr 27, 202115.5915.7115.2915.4715.35194,300
Apr 26, 202115.8516.0215.4715.4915.37302,700
Apr 23, 202115.3115.9315.3115.7915.67486,700
Apr 22, 202115.2815.5415.2115.2715.16262,100
Apr 21, 202115.0615.4514.9815.4415.32266,500
Apr 20, 202115.6115.6315.0315.0714.96397,600
Apr 19, 202115.5415.6315.4015.6015.48347,700
Apr 16, 202115.4615.6615.3915.5815.46248,600
Apr 15, 202115.3115.5215.0415.4215.30358,800
Apr 14, 202114.9815.4214.9315.3315.22316,900
Apr 13, 202115.2715.2714.8514.9614.85303,000
Apr 12, 202115.2215.3415.1015.2815.17151,000
Apr 09, 202115.2215.2915.0115.2215.11183,100
Apr 08, 202115.0115.1414.7915.1215.01194,200
Apr 07, 202115.2615.3514.9715.0814.97245,100
Apr 06, 202115.2615.4415.1115.2215.11257,300
Apr 05, 202115.2415.3515.0115.1915.08241,000
Apr 01, 202114.9915.1014.7815.0514.94279,900
Mar 31, 202115.2215.3014.9815.0014.89445,300
Mar 30, 202115.2315.5115.2015.3015.19224,000
Mar 29, 202115.2315.4714.9315.0614.95237,700
Mar 26, 202115.3515.5415.0715.4915.37235,300
Mar 25, 202114.9415.2814.7015.1815.07348,700
Mar 24, 202114.9015.4914.9014.9414.83294,600
Mar 23, 202114.9215.1014.7714.8214.71321,600
Mar 22, 202115.4915.4915.0015.1415.03205,400
Mar 19, 202115.4515.7615.2815.6615.541,171,500
Mar 18, 202115.8016.1815.6015.7015.58400,300
Mar 17, 202115.8215.9415.5315.6615.54234,100
Mar 16, 202115.8015.9315.4415.7215.60317,400
Mar 15, 202116.4016.4015.7115.9515.83338,400
Mar 12, 202116.2416.4416.0816.3316.21379,500
Mar 11, 202115.8516.0415.6416.0315.91396,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...