Brookline Bancorp Inc (BRKL) Historical Stock Data
10.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKL is down -0.02% a day on average. There have been 15 days where Brookline Bancorp Inc closed green and 15 days where BRKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 11.06 | 10.95 | ↓$0.11 (-0.99%) | 10.87 | 11.17 | 5.64M |
| 2025-08-28 | 11.15 | 11.02 | ↓$0.13 (-1.17%) | 11.00 | 11.22 | 1.47M |
| 2025-08-27 | 11.15 | 11.12 | ↓$0.03 (-0.27%) | 11.05 | 11.22 | 0.93M |
| 2025-08-26 | 11.00 | 11.18 | ↑$0.18 (1.64%) | 11.00 | 11.24 | 579.77K |
| 2025-08-25 | 11.14 | 11.03 | ↓$0.11 (-0.99%) | 11.02 | 11.16 | 376.08K |
| 2025-08-22 | 10.68 | 11.16 | ↑$0.48 (4.49%) | 10.68 | 11.18 | 1.84M |
| 2025-08-21 | 10.56 | 10.62 | ↑$0.06 (0.57%) | 10.55 | 10.64 | 320.83K |
| 2025-08-20 | 10.58 | 10.63 | ↑$0.05 (0.47%) | 10.58 | 10.67 | 366.54K |
| 2025-08-19 | 10.53 | 10.58 | ↑$0.05 (0.47%) | 10.53 | 10.70 | 616.22K |
| 2025-08-18 | 10.53 | 10.53 | ↑$0.00 (0.00%) | 10.43 | 10.58 | 216.92K |
| 2025-08-15 | 10.77 | 10.56 | ↓$0.21 (-1.95%) | 10.50 | 10.77 | 766.81K |
| 2025-08-14 | 10.77 | 10.75 | ↓$0.02 (-0.19%) | 10.67 | 10.84 | 336.05K |
| 2025-08-13 | 10.74 | 10.91 | ↑$0.17 (1.58%) | 10.63 | 10.93 | 476.52K |
| 2025-08-12 | 10.32 | 10.64 | ↑$0.32 (3.10%) | 10.29 | 10.65 | 581K |
| 2025-08-11 | 10.18 | 10.19 | ↑$0.01 (0.10%) | 10.09 | 10.21 | 695.04K |
| 2025-08-08 | 10.00 | 10.15 | ↑$0.15 (1.50%) | 9.92 | 10.16 | 695.45K |
| 2025-08-07 | 10.25 | 10.08 | ↓$0.17 (-1.66%) | 10.01 | 10.25 | 476.86K |
| 2025-08-06 | 10.34 | 10.17 | ↓$0.17 (-1.64%) | 10.14 | 10.34 | 435.32K |
| 2025-08-05 | 10.31 | 10.36 | ↑$0.05 (0.48%) | 10.15 | 10.36 | 539.37K |
| 2025-08-04 | 10.20 | 10.32 | ↑$0.12 (1.18%) | 10.15 | 10.34 | 333.57K |
| 2025-08-01 | 10.16 | 10.19 | ↑$0.03 (0.30%) | 10.01 | 10.25 | 598.97K |
| 2025-07-31 | 10.43 | 10.32 | ↓$0.11 (-1.05%) | 10.24 | 10.50 | 451.06K |
| 2025-07-30 | 10.65 | 10.51 | ↓$0.14 (-1.31%) | 10.46 | 10.77 | 361.40K |
| 2025-07-29 | 10.88 | 10.64 | ↓$0.24 (-2.21%) | 10.64 | 10.88 | 319.35K |
| 2025-07-28 | 10.82 | 10.81 | ↓$0.01 (-0.09%) | 10.71 | 10.85 | 377.73K |
| 2025-07-25 | 10.80 | 10.82 | ↑$0.02 (0.19%) | 10.71 | 10.94 | 479.71K |
| 2025-07-24 | 10.92 | 10.78 | ↓$0.14 (-1.28%) | 10.74 | 11.03 | 1M |
| 2025-07-23 | 11.16 | 11.00 | ↓$0.16 (-1.43%) | 10.90 | 11.16 | 652.77K |
| 2025-07-22 | 10.98 | 11.07 | ↑$0.09 (0.82%) | 10.97 | 11.21 | 474.91K |
| 2025-07-21 | 11.12 | 10.98 | ↓$0.14 (-1.26%) | 10.98 | 11.21 | 732.53K |
Create an account or log in to view more rows.
$BRKL very nice
$BRKL buy the dip were blasting off
$BRKL starting to gap up a little
$BRKL has just been halted from trading.
$BRKL Was last two days consolidation??
$BRKL watch this fly!!!!
$BRKL beauty. Bag secured
$BRKL we need those buyers and volume.
$BRKL come on bulls we can do it
don’t let bears win
$BRKL we finna be at the top yo