Canada markets open in 1 hour 33 minutes

Brookline Bancorp, Inc. (BRKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.62-0.10 (-1.15%)
At close: 04:00PM EDT
8.62 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20248.758.798.588.628.62300,100
May 24, 20248.808.838.648.728.72311,400
May 23, 20248.918.928.648.708.70421,200
May 22, 20248.949.028.858.918.91274,600
May 21, 20248.939.028.908.988.98271,200
May 20, 20249.099.118.948.948.94305,900
May 17, 20249.099.189.059.109.10265,100
May 16, 20249.009.108.949.069.06246,100
May 15, 20249.069.128.928.998.99532,300
May 14, 20248.869.038.868.968.96357,000
May 13, 20248.948.958.788.798.79279,800
May 10, 20248.808.838.718.818.81283,800
May 09, 20248.708.828.668.828.82356,300
May 09, 20240.135 Dividend
May 08, 20248.718.798.638.798.65591,700
May 07, 20248.918.958.768.768.63264,000
May 06, 20248.878.958.808.858.71316,900
May 03, 20248.878.978.818.858.71313,400
May 02, 20248.588.798.568.748.61771,500
May 01, 20248.478.688.418.498.36627,300
Apr 30, 20248.278.358.188.308.17502,100
Apr 29, 20248.318.548.318.358.22503,400
Apr 26, 20248.358.388.228.348.21637,400
Apr 25, 20249.049.048.078.428.29960,400
Apr 24, 20249.459.569.379.549.39288,300
Apr 23, 20249.379.629.369.569.41299,600
Apr 22, 20249.389.519.349.379.23328,900
Apr 19, 20249.029.388.979.389.24413,500
Apr 18, 20248.979.138.979.068.92340,400
Apr 17, 20249.129.158.968.978.83256,500
Apr 16, 20249.049.068.929.018.87337,100
Apr 15, 20249.119.239.039.149.00395,500
Apr 12, 20248.979.098.909.068.92301,900
Apr 11, 20249.089.118.919.068.92412,300
Apr 10, 20249.339.338.879.008.86525,400
Apr 09, 20249.559.629.509.569.41219,800
Apr 08, 20249.469.599.399.519.36193,000
Apr 05, 20249.479.579.449.459.30221,200
Apr 04, 20249.619.779.509.539.38431,400
Apr 03, 20249.579.659.489.519.36304,500
Apr 02, 20249.559.669.479.659.50545,300
Apr 01, 20249.959.959.669.709.55343,700
Mar 28, 20249.8010.079.739.969.81647,500
Mar 27, 20249.519.779.519.759.60357,600
Mar 26, 20249.649.669.449.449.30312,100
Mar 25, 20249.589.739.549.579.42274,900
Mar 22, 20249.789.789.509.519.36309,900
Mar 21, 20249.729.879.649.749.59410,300
Mar 20, 20249.189.749.189.669.51470,900
Mar 19, 20249.249.469.229.239.09329,500
Mar 18, 20249.349.389.209.259.11312,000
Mar 15, 20249.259.489.219.339.191,159,500
Mar 14, 20249.509.519.229.289.14446,400
Mar 13, 20249.649.799.549.569.41326,800
Mar 12, 20249.849.879.669.679.52343,400
Mar 11, 20249.849.959.799.899.74308,500
Mar 08, 202410.1310.179.869.909.75349,400
Mar 07, 202410.0610.109.929.979.82302,400
Mar 06, 20249.8710.099.649.929.77423,400
Mar 05, 20249.539.929.539.879.72558,500
Mar 04, 20249.669.909.529.559.40360,500
Mar 01, 20249.719.779.529.659.50353,400
Feb 29, 20249.8410.009.719.779.62373,900
Feb 28, 20249.649.809.569.649.49500,800
Feb 27, 20249.829.889.739.759.60288,000
Feb 26, 20249.729.889.709.739.58678,500
Feb 23, 20249.769.929.639.809.65457,100
Feb 22, 20249.769.839.639.759.60441,800
Feb 21, 20249.909.949.809.819.66521,600
Feb 20, 20249.9410.109.559.919.76390,100
Feb 16, 202410.0510.209.9210.079.92499,400
Feb 15, 20249.9110.229.8910.2010.04468,700
Feb 14, 20249.809.929.609.829.67599,600
Feb 13, 20249.829.859.509.699.541,056,100
Feb 12, 202410.0210.389.9110.1910.03625,200
Feb 09, 20249.8310.079.5910.079.92484,200
Feb 08, 20249.669.809.599.769.61477,200
Feb 08, 20240.135 Dividend
Feb 07, 20249.959.969.579.849.56869,600
Feb 06, 202410.1310.279.909.949.65439,900
Feb 05, 202410.2910.3610.0910.159.86476,500
Feb 02, 202410.2910.5310.2210.4610.16527,800
Feb 01, 202410.9311.0010.2610.5410.24766,400
Jan 31, 202411.1311.4210.8210.8210.511,043,800
Jan 30, 202411.4311.5210.4611.3911.06374,000
Jan 29, 202411.3011.5111.2611.4811.15381,900
Jan 26, 202411.3411.4311.0411.2410.92459,000
Jan 25, 202410.9411.4910.9411.2010.88637,800
Jan 24, 202410.8510.9510.6610.7410.43424,100
Jan 23, 202411.0411.1310.7510.7510.44459,900
Jan 22, 202410.6510.9910.6410.9810.66654,400
Jan 19, 202410.3710.5210.2510.5210.22287,800
Jan 18, 202410.2910.3810.1510.299.99560,800
Jan 17, 202410.1310.2710.0910.269.96616,300
Jan 16, 202410.2510.3610.2210.239.93562,200
Jan 12, 202410.5610.5910.2510.3510.05377,300
Jan 11, 202410.3810.4610.1810.4410.14296,600
Jan 10, 202410.3810.5010.2810.5010.20242,200
Jan 09, 202410.4710.4810.3810.4510.15303,300
Jan 08, 202410.5710.6710.4710.6410.33274,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...