Advertisement
U.S. markets closed

Brookline Bancorp, Inc. (BRKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.96+0.21 (+2.15%)
At close: 04:00PM EDT
9.96 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.8010.079.739.969.96647,342
Mar 27, 20249.519.779.519.759.75357,600
Mar 26, 20249.649.669.449.449.44312,100
Mar 25, 20249.589.739.549.579.57274,900
Mar 22, 20249.789.789.509.519.51309,900
Mar 21, 20249.729.879.649.749.74410,300
Mar 20, 20249.189.749.189.669.66470,900
Mar 19, 20249.249.469.229.239.23329,500
Mar 18, 20249.349.389.209.259.25312,000
Mar 15, 20249.259.489.219.339.331,159,500
Mar 14, 20249.509.519.229.289.28446,400
Mar 13, 20249.649.799.549.569.56326,800
Mar 12, 20249.849.879.669.679.67343,400
Mar 11, 20249.849.959.799.899.89308,500
Mar 08, 202410.1310.179.869.909.90349,400
Mar 07, 202410.0610.109.929.979.97302,400
Mar 06, 20249.8710.099.649.929.92423,400
Mar 05, 20249.539.929.539.879.87558,500
Mar 04, 20249.669.909.529.559.55360,500
Mar 01, 20249.719.779.529.659.65353,400
Feb 29, 20249.8410.009.719.779.77373,900
Feb 28, 20249.649.809.569.649.64500,800
Feb 27, 20249.829.889.739.759.75288,000
Feb 26, 20249.729.889.709.739.73678,500
Feb 23, 20249.769.929.639.809.80457,100
Feb 22, 20249.769.839.639.759.75441,800
Feb 21, 20249.909.949.809.819.81521,600
Feb 20, 20249.9410.109.559.919.91390,100
Feb 16, 202410.0510.209.9210.0710.07499,400
Feb 15, 20249.9110.229.8910.2010.20468,700
Feb 14, 20249.809.929.609.829.82599,600
Feb 13, 20249.829.859.509.699.691,056,100
Feb 12, 202410.0210.389.9110.1910.19625,200
Feb 09, 20249.8310.079.5910.0710.07484,200
Feb 08, 20249.669.809.599.769.76477,200
Feb 08, 20240.135 Dividend
Feb 07, 20249.959.969.579.849.70869,600
Feb 06, 202410.1310.279.909.949.80439,900
Feb 05, 202410.2910.3610.0910.1510.01476,500
Feb 02, 202410.2910.5310.2210.4610.32527,800
Feb 01, 202410.9311.0010.2610.5410.40766,400
Jan 31, 202411.1311.4210.8210.8210.671,043,800
Jan 30, 202411.4311.5210.4611.3911.23374,000
Jan 29, 202411.3011.5111.2611.4811.32381,900
Jan 26, 202411.3411.4311.0411.2411.09459,000
Jan 25, 202410.9411.4910.9411.2011.05637,800
Jan 24, 202410.8510.9510.6610.7410.59424,100
Jan 23, 202411.0411.1310.7510.7510.60459,900
Jan 22, 202410.6510.9910.6410.9810.83654,400
Jan 19, 202410.3710.5210.2510.5210.38287,800
Jan 18, 202410.2910.3810.1510.2910.15560,800
Jan 17, 202410.1310.2710.0910.2610.12616,300
Jan 16, 202410.2510.3610.2210.2310.09562,200
Jan 12, 202410.5610.5910.2510.3510.21377,300
Jan 11, 202410.3810.4610.1810.4410.30296,600
Jan 10, 202410.3810.5010.2810.5010.36242,200
Jan 09, 202410.4710.4810.3810.4510.31303,300
Jan 08, 202410.5710.6710.4710.6410.49274,100
Jan 05, 202410.5010.7610.4410.6410.49362,300
Jan 04, 202410.6010.7110.5810.6010.45294,300
Jan 03, 202410.8110.8610.5310.5510.41481,200
Jan 02, 202410.8011.0810.5010.9210.77340,800
Dec 29, 202311.1011.1010.9110.9110.76399,600
Dec 28, 202310.9911.1210.9611.1010.95245,500
Dec 27, 202311.1511.1811.0011.0410.89305,000
Dec 26, 202310.9911.1710.9411.1310.98360,200
Dec 22, 202310.9911.2010.9010.9610.81346,800
Dec 21, 202310.8510.8810.7310.8610.71468,500
Dec 20, 202310.9111.1410.6710.6810.53688,900
Dec 19, 202310.9311.1010.9210.9610.81555,600
Dec 18, 202311.0111.0610.8210.9010.75574,600
Dec 15, 202310.9811.2210.8110.9410.791,453,400
Dec 14, 202311.2511.5010.9611.0210.871,258,800
Dec 13, 202310.2110.9210.1310.8610.71754,600
Dec 12, 202310.2810.3610.1210.2010.06463,600
Dec 11, 202310.3610.3710.2210.3010.16353,300
Dec 08, 202310.3110.3910.1910.3110.17346,100
Dec 07, 202310.1510.249.8810.2410.10409,700
Dec 06, 202310.1710.5010.0510.069.92324,500
Dec 05, 202310.2210.2210.0210.069.92336,800
Dec 04, 202310.0310.3510.0310.2810.14464,500
Dec 01, 20239.4810.159.3810.139.99451,400
Nov 30, 20239.629.669.509.539.40339,400
Nov 29, 20239.459.749.419.589.45428,700
Nov 28, 20239.289.369.149.349.21360,000
Nov 27, 20239.419.489.309.309.17446,800
Nov 24, 20239.409.509.289.429.29377,900
Nov 22, 20239.409.449.299.359.22274,700
Nov 21, 20239.549.549.289.289.15441,500
Nov 20, 20239.669.779.439.579.44512,400
Nov 17, 20239.609.719.489.649.51616,300
Nov 16, 20239.389.499.159.429.29634,400
Nov 15, 20239.249.459.159.369.23543,600
Nov 14, 20238.949.438.939.229.09532,500
Nov 13, 20238.468.598.368.538.41248,900
Nov 10, 20238.558.648.398.568.44285,500
Nov 09, 20238.648.698.448.468.34339,800
Nov 09, 20230.135 Dividend
Nov 08, 20238.998.998.708.768.51297,800
Nov 07, 20239.139.138.999.008.74404,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...