Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Brookline Bancorp, Inc. (BRKL)

Compare
9.89
+0.09
+(0.92%)
At close: April 17 at 4:00:01 PM EDT
9.89
0.00
(0.00%)
After hours: April 17 at 4:32:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.789.979.789.899.89436,300
Apr 16, 20259.789.919.689.809.80503,200
Apr 15, 20259.659.939.659.819.81353,400
Apr 14, 20259.709.719.439.679.67772,900
Apr 11, 20259.399.599.299.579.57690,600
Apr 10, 20259.949.959.289.539.53760,900
Apr 9, 20259.4610.389.3510.1510.15988,400
Apr 8, 202510.1310.149.509.639.63797,000
Apr 7, 20259.5310.289.439.809.801,091,000
Apr 4, 20259.699.899.489.849.84848,200
Apr 3, 202510.4010.5210.1210.1210.12773,500
Apr 2, 202510.7410.9610.7410.9610.96322,500
Apr 1, 202510.8810.9310.6910.8810.88660,500
Mar 31, 202510.7710.9310.7710.9010.90700,200
Mar 28, 202511.1011.1310.8410.9110.91324,400
Mar 27, 202511.1611.2411.0711.1211.12308,700
Mar 26, 202511.1711.3111.1011.1411.14383,000
Mar 25, 202511.2111.3111.1211.1211.12493,600
Mar 24, 202511.0611.2510.9811.1911.19359,100
Mar 21, 202510.9010.9610.7410.8610.861,424,700
Mar 20, 202510.8911.1110.8910.9110.91359,200
Mar 19, 202510.9511.1510.9011.0011.00467,500
Mar 18, 202510.8110.9810.7610.9510.95414,700
Mar 17, 202510.9111.0210.8310.8710.87317,700
Mar 14, 202510.8310.9610.7810.9310.93305,700
Mar 13, 202510.8910.9410.7210.7210.72282,500
Mar 12, 202510.8810.8910.6710.8510.85475,500
Mar 11, 202510.8010.9410.6810.7710.77607,700
Mar 10, 202510.8311.2210.6910.7510.75569,200
Mar 7, 202511.0811.0910.8411.0211.02448,900
Mar 6, 202511.1311.1610.9811.0811.08594,900
Mar 5, 202511.1811.3911.0611.2311.23814,000
Mar 4, 202511.5711.6011.1811.1811.18779,400
Mar 3, 202511.8311.9311.5611.6811.68598,400
Feb 28, 202511.7611.8911.6811.8011.80906,500
Feb 27, 202511.7211.8011.5511.7011.70429,000
Feb 26, 202511.7211.8611.5911.7511.75501,100
Feb 25, 202511.6511.8311.6411.7411.74517,500
Feb 24, 202511.7411.7511.5711.5811.58574,100
Feb 21, 202511.9912.0211.6511.6611.66366,200
Feb 20, 202512.0212.1311.7311.8911.89524,500
Feb 19, 202512.0812.1812.0412.0912.09377,900
Feb 18, 202512.1712.2112.0712.2012.20563,000
Feb 14, 2025 0.135 Dividend
Feb 14, 202512.2412.3212.1112.1812.18247,300
Feb 13, 202512.3812.3812.1612.3212.18257,500
Feb 12, 202512.3612.4312.2612.2912.16417,400
Feb 11, 202512.2612.5812.2612.5712.43761,000
Feb 10, 202512.5612.5612.3512.3712.23423,600
Feb 7, 202512.6712.6712.3112.5212.38494,300
Feb 6, 202512.6012.7112.4912.6912.55639,100
Feb 5, 202512.5412.6412.3412.5812.44444,100
Feb 4, 202512.0212.5312.0212.5212.38378,200
Feb 3, 202511.9912.1811.8212.0611.93468,400
Jan 31, 202512.2412.3912.1512.2312.10636,300
Jan 30, 202511.5412.4911.5412.2912.16843,900
Jan 29, 202512.0212.1711.8312.0511.92491,300
Jan 28, 202512.0312.2011.9112.0811.95553,800
Jan 27, 202512.0312.2812.0012.0811.95562,900
Jan 24, 202511.8512.0511.8311.9611.83403,300
Jan 23, 202511.9211.9911.8311.9211.79535,300
Jan 22, 202512.0712.1311.8811.8911.76373,300
Jan 21, 202512.1112.2312.0412.1412.01827,100
Jan 17, 202511.9812.1111.8412.0011.87420,100
Jan 16, 202511.9911.9911.7811.9211.79622,900
Jan 15, 202512.0412.1611.8711.9811.85530,600
Jan 14, 202511.5011.7411.4611.7311.60494,900
Jan 13, 202511.2211.4311.2211.4211.29568,700
Jan 10, 202511.4011.4311.0911.3211.20826,700
Jan 8, 202511.4811.6411.4211.6011.47571,200
Jan 7, 202511.7811.8511.4111.5511.42750,300
Jan 6, 202511.7511.9611.6911.7411.61762,900
Jan 3, 202511.6211.7511.3711.7311.60427,600
Jan 2, 202511.9211.9711.6011.6011.47556,000
Dec 31, 202411.7911.8211.6311.8011.67510,500
Dec 30, 202411.7711.8011.5711.7111.58655,100
Dec 27, 202411.8611.9411.6311.7711.64797,900
Dec 26, 202411.8511.9711.7911.9411.81442,100
Dec 24, 202411.8712.0211.8011.9611.83475,700
Dec 23, 202411.9412.2311.8311.9511.82694,100
Dec 20, 202411.7812.0911.6211.9411.812,609,600
Dec 19, 202411.8311.9611.4711.5311.401,866,700
Dec 18, 202412.3312.4711.5511.6411.511,959,200
Dec 17, 202412.4412.7811.9512.1211.992,484,600
Dec 16, 202412.5812.6812.4512.4912.351,609,600
Dec 13, 202412.6012.6012.3812.5612.42387,800
Dec 12, 202412.7012.7512.5312.6012.46378,200
Dec 11, 202412.7712.8812.6912.7412.60676,900
Dec 10, 202412.6112.8512.4212.6412.50720,900
Dec 9, 202412.6312.7612.5812.5812.44515,600
Dec 6, 202412.7612.7612.4812.6212.48479,400
Dec 5, 202412.8212.8912.6112.6112.47355,100
Dec 4, 202412.7512.9612.6512.8112.67612,200
Dec 3, 202412.5812.6712.4612.5112.37324,700
Dec 2, 202412.4512.8012.4012.6412.50611,400
Nov 29, 202412.8312.8912.4912.5912.45349,900
Nov 27, 202412.8412.9512.7212.7412.60516,400
Nov 26, 202412.7012.9412.6712.7612.62741,200
Nov 25, 202412.6813.0712.6812.7312.59686,000
Nov 22, 202412.3212.6212.2912.6012.46471,800
Nov 21, 202412.1012.3912.0312.2612.13335,200
Nov 20, 202412.0612.0711.8812.0311.90370,800
Nov 19, 202412.0112.1811.9712.0911.96397,700
Nov 18, 202412.4612.4712.1612.1612.03376,500
Nov 15, 2024 0.135 Dividend
Nov 15, 202412.6412.6912.3312.4112.27537,900
Nov 14, 202412.8312.8612.5612.6512.38518,600
Nov 13, 202412.9313.1512.6812.7112.44718,200
Nov 12, 202412.7212.9412.6812.7712.50685,700
Nov 11, 202412.3512.7912.3512.7612.49806,300
Nov 8, 202412.1612.2912.0512.1611.90820,000
Nov 7, 202412.3012.5312.0512.0911.831,474,000
Nov 6, 202412.0012.5811.9912.4612.191,985,500
Nov 5, 202411.1311.3111.0911.2110.97532,300
Nov 4, 202411.2011.2510.9011.1110.87455,200
Nov 1, 202411.2711.4111.1511.2711.03475,600
Oct 31, 202411.5111.5511.2411.2511.01440,300
Oct 30, 202411.2411.6311.2411.4911.24600,800
Oct 29, 202411.2111.3011.1411.2911.05516,900
Oct 28, 202411.0011.2910.9811.2611.02525,100
Oct 25, 202410.7010.8810.6210.8610.63469,100
Oct 24, 202410.7110.7610.2610.5410.31496,800
Oct 23, 202410.3910.5810.3310.4910.26319,800
Oct 22, 202410.3810.5710.3210.4510.23298,200
Oct 21, 202410.7910.7910.3810.3810.16516,800
Oct 18, 202410.8510.9010.7510.7610.53545,200
Oct 17, 202410.6910.8810.6610.8510.62492,300
Oct 16, 202410.6810.8210.6610.7210.49826,100
Oct 15, 202410.3610.7610.3010.5610.33647,800
Oct 14, 202410.2010.3510.1210.3410.12311,900
Oct 11, 20249.8410.229.8410.219.99498,800
Oct 10, 20249.749.839.669.809.59431,700
Oct 9, 20249.749.909.709.829.61390,700
Oct 8, 20249.799.859.659.729.51661,300
Oct 7, 20249.829.859.699.749.53292,100
Oct 4, 20249.909.959.809.879.66424,300
Oct 3, 20249.679.829.579.739.52457,800
Oct 2, 20249.799.959.689.709.49322,600
Oct 1, 202410.0510.059.769.789.57423,900
Sep 30, 20249.9410.149.9010.099.87463,300
Sep 27, 202410.1310.209.949.969.75522,900
Sep 26, 202410.1310.139.9610.079.85576,400
Sep 25, 202410.1310.179.9810.029.80633,700
Sep 24, 202410.2310.2410.1010.159.93991,600
Sep 23, 202410.3310.4210.1610.2310.01512,700
Sep 20, 202410.4010.4510.2910.3110.092,219,700
Sep 19, 202410.4010.5310.2810.4710.241,165,000
Sep 18, 202410.1610.5110.0310.2910.07786,200
Sep 17, 202410.1810.359.9010.139.91495,100
Sep 16, 202410.0310.149.9010.069.84406,200
Sep 13, 20249.8710.049.8710.039.81374,400
Sep 12, 20249.839.899.709.819.60470,600
Sep 11, 20249.749.799.509.759.54529,600
Sep 10, 20249.8410.009.639.859.64608,900
Sep 9, 20249.8510.009.749.809.59662,200
Sep 6, 20249.9910.009.749.859.64721,400
Sep 5, 202410.1210.129.859.979.76400,800
Sep 4, 202410.0610.209.9510.039.81338,600
Sep 3, 202410.1010.1910.0210.109.88609,800
Aug 30, 202410.1810.2410.0710.2310.01429,000
Aug 29, 202410.2410.3010.0510.179.95449,300
Aug 28, 202410.0510.199.9910.129.90512,300
Aug 27, 202410.0910.159.9910.069.84413,800
Aug 26, 202410.3510.3910.1710.179.95673,500
Aug 23, 20249.8310.349.8110.2310.011,177,300
Aug 22, 20249.749.889.749.799.58490,300
Aug 21, 20249.759.789.629.779.56632,600
Aug 20, 20249.809.839.719.729.51254,100
Aug 19, 20249.799.869.749.849.63309,100
Aug 16, 2024 0.135 Dividend
Aug 16, 20249.659.869.539.799.58400,300
Aug 15, 20249.719.879.639.769.42502,300
Aug 14, 20249.629.659.419.519.18299,200
Aug 13, 20249.519.609.359.579.23500,000
Aug 12, 20249.589.699.349.389.05850,100
Aug 9, 20249.579.639.389.539.20568,500
Aug 8, 20249.689.729.459.619.27405,100
Aug 7, 20249.599.769.339.549.21516,900
Aug 6, 20249.509.629.429.509.17445,900
Aug 5, 20249.419.609.249.529.19573,000
Aug 2, 20249.679.919.579.849.50615,400
Aug 1, 202410.4510.469.9910.069.71605,500
Jul 31, 202410.5510.7310.4310.4910.12856,100
Jul 30, 202410.4710.7710.4310.5410.17956,000
Jul 29, 202410.5310.6110.3610.4110.05403,800
Jul 26, 202410.5410.6810.3310.5010.13448,600
Jul 25, 202410.3210.489.9010.4210.05539,100
Jul 24, 202410.3710.6010.2710.289.92514,300
Jul 23, 202410.1510.5410.1010.4610.09526,500
Jul 22, 202410.0010.279.9010.259.89504,400
Jul 19, 202410.0710.2810.0310.059.70407,400
Jul 18, 202410.1510.479.9210.079.72666,400
Jul 17, 20249.8110.399.8110.339.97744,800
Jul 16, 20249.689.999.629.949.59653,000
Jul 15, 20249.479.729.479.579.23961,700
Jul 12, 20249.459.459.289.298.96742,900
Jul 11, 20248.949.348.849.308.971,065,900
Jul 10, 20248.558.688.528.688.38447,200
Jul 9, 20248.428.578.408.558.25346,100
Jul 8, 20248.458.548.398.438.13305,000
Jul 5, 20248.538.568.358.438.13406,500
Jul 3, 20248.688.738.518.528.22212,300
Jul 2, 20248.548.688.538.668.36557,200
Jul 1, 20248.408.648.408.588.28935,400
Jun 28, 20248.508.748.258.358.062,643,300
Jun 27, 20248.418.498.328.458.15373,200
Jun 26, 20248.198.448.158.408.11529,500
Jun 25, 20248.308.338.238.237.94380,500
Jun 24, 20248.448.448.268.368.07407,800
Jun 21, 20248.298.318.188.197.901,468,600
Jun 20, 20248.178.288.158.267.97299,500
Jun 18, 20248.278.398.218.227.93334,000
Jun 17, 20248.168.328.078.328.03323,800
Jun 14, 20248.168.238.018.157.86525,400
Jun 13, 20248.398.518.148.277.98532,800
Jun 12, 20248.478.688.318.408.11558,200
Jun 11, 20248.248.328.208.237.94426,800
Jun 10, 20248.318.338.168.287.99454,000
Jun 7, 20248.288.458.278.408.11394,300
Jun 6, 20248.368.438.318.398.10278,300
Jun 5, 20248.428.448.308.388.09393,200
Jun 4, 20248.408.418.298.308.01457,300
Jun 3, 20248.808.808.478.488.18382,300
May 31, 20248.598.738.568.658.35432,600
May 30, 20248.538.638.498.568.26270,300
May 29, 20248.508.508.368.458.15305,700
May 28, 20248.758.798.588.628.32300,100
May 24, 20248.808.838.648.728.41311,400
May 23, 20248.918.928.648.708.40421,200
May 22, 20248.949.028.858.918.60274,600
May 21, 20248.939.028.908.988.67271,200
May 20, 20249.099.118.948.948.63305,900
May 17, 20249.099.189.059.108.78265,100
May 16, 20249.009.108.949.068.74246,100
May 15, 20249.069.128.928.998.67532,300
May 14, 20248.869.038.868.968.65357,000
May 13, 20248.948.958.788.798.48279,800
May 10, 20248.808.838.718.818.50283,800
May 9, 2024 0.135 Dividend
May 9, 20248.708.828.668.828.51356,300
May 8, 20248.718.798.638.798.35591,700
May 7, 20248.918.958.768.768.32264,000
May 6, 20248.878.958.808.858.41316,900
May 3, 20248.878.978.818.858.41313,400
May 2, 20248.588.798.568.748.30771,500
May 1, 20248.478.688.418.498.07627,300
Apr 30, 20248.278.358.188.307.89502,100
Apr 29, 20248.318.548.318.357.93503,400
Apr 26, 20248.358.388.228.347.92637,400
Apr 25, 20249.049.048.078.428.00960,400
Apr 24, 20249.459.569.379.549.06288,300
Apr 23, 20249.379.629.369.569.08299,600
Apr 22, 20249.389.519.349.378.90328,900
Apr 19, 20249.029.388.979.388.91413,500
Apr 18, 20248.979.138.979.068.61340,400

Related Tickers

BHLB Berkshire Hills Bancorp, Inc.
23.63
+0.68%
 
NBBK NB Bancorp, Inc.
16.41
+0.31%
 
EBC Eastern Bankshares, Inc.
14.73
+0.07%
 
DCOM Dime Community Bancshares, Inc.
25.21
+0.36%
 
INDB Independent Bank Corp.
55.84
+0.87%
 
QNTO Quaint Oak Bancorp, Inc.
10.62
0.00%
 
KRNY Kearny Financial Corp.
5.92
+1.02%
 
WNEB Western New England Bancorp, Inc.
8.55
+0.94%
 
RVSB Riverview Bancorp, Inc.
5.75
+0.52%
 
CVBF CVB Financial Corp.
17.70
+1.32%