10.19
price down icon6.98%   -0.7655
 
loading

Brookline Bancorp Inc Stock (BRKL) Price History

The historical daily chart and data for Brookline Bancorp Inc stock (BRKL), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $10.19.
  • Brookline Bancorp Inc all-time high stock price is $19.35, occurred on June 21, 2018.
  • The lowest Brookline Bancorp Inc stock price recorded was $7.00 on May 04, 2023. Since then, Brookline Bancorp Inc's stock price has risen over 45.64% to $10.19 now.
  • The 52-week high stock price for BRKL is $13.15, representing a 28.99% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for BRKL is $8.01, indicating a -21.43% decrease from the current share price, occurred on June 14, 2024.
  • The closing price of Brookline Bancorp Inc (BRKL) stock in the beginning of 2024 was $16.52. The stock closed the year at $14.15, a loss of over -14.35% for the year.
The table below shows more information about BRKL historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $10.52 $10.14 $0.3799 394,354.0 -6.98%
Apr 02, 2025 $10.96 $10.74 $0.22 322,427.0 +0.74%
Apr 01, 2025 $10.93 $10.69 $0.24 660,504.0 -0.18%
Mar 31, 2025 $10.93 $10.77 $0.16 692,828.0 -0.09%
Mar 28, 2025 $11.13 $10.84 $0.29 324,309.0 -1.89%
Mar 27, 2025 $11.24 $11.07 $0.17 305,905.0 -0.18%
Mar 26, 2025 $11.31 $11.10 $0.215 378,503.0 +0.18%
Mar 25, 2025 $11.31 $11.12 $0.19 479,926.0 -0.63%
Mar 24, 2025 $11.24 $10.98 $0.265 356,568.0 +3.04%
Mar 21, 2025 $10.96 $10.74 $0.215 1,348,820.0 -0.46%
Mar 20, 2025 $11.11 $10.89 $0.22 356,181.0 -0.82%
Mar 19, 2025 $11.14 $10.90 $0.245 441,392.0 +0.46%
Mar 18, 2025 $10.98 $10.76 $0.2188 396,651.0 +0.74%
Mar 17, 2025 $11.02 $10.83 $0.19 297,800.0 -0.55%
Mar 14, 2025 $10.96 $10.78 $0.18 289,508.0 +1.96%
Mar 13, 2025 $10.94 $10.72 $0.22 278,886.0 -1.20%
Mar 12, 2025 $10.88 $10.66 $0.22 458,577.0 +0.74%
Mar 11, 2025 $10.94 $10.68 $0.255 582,929.0 +0.19%
Mar 10, 2025 $11.22 $10.69 $0.5295 553,330.0 -2.45%
Mar 07, 2025 $11.09 $10.84 $0.25 436,621.0 -0.54%
Mar 06, 2025 $11.16 $10.98 $0.18 590,906.0 -1.34%
Mar 05, 2025 $11.39 $11.06 $0.33 781,399.0 +0.45%
Mar 04, 2025 $11.38 $11.18 $0.20 283,866.0 -4.28%

Brookline Bancorp Inc Stock (BRKL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brookline Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookline Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brookline Bancorp Inc Stock (BRKL) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.96 $10.14 $0.8199 1,377,285.0 -6.47%
Mar, 2025 $11.93 $10.66 $1.27 10,223,433.0 -7.63%
Feb, 2025 $12.71 $11.55 $1.16 8,102,973.0 -3.52%
Jan, 2025 $12.49 $11.09 $1.40 10,226,737.0 +3.64%

Brookline Bancorp Inc Stock (BRKL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.96 $11.47 $1.48 16,459,160.0 -6.99%
Nov, 2024 $13.15 $10.90 $2.25 11,842,576.0 +11.91%
Oct, 2024 $11.62 $9.57 $2.05 10,485,486.0 +11.50%
Sep, 2024 $10.53 $9.50 $1.03 12,995,041.0 -1.37%
Aug, 2024 $10.46 $9.24 $1.22 10,361,406.0 -2.48%
Jul, 2024 $10.77 $8.35 $2.42 12,267,100.0 +25.63%
Jun, 2024 $8.80 $8.01 $0.79 10,786,011.0 -3.47%
May, 2024 $9.18 $8.36 $0.815 7,757,166.0 +4.22%
Apr, 2024 $9.95 $8.07 $1.88 8,534,001.0 -16.67%
Mar, 2024 $10.17 $9.18 $0.99 8,351,768.0 +1.94%
Feb, 2024 $11.00 $9.50 $1.50 10,505,839.0 -9.70%
Jan, 2024 $11.52 $10.09 $1.43 9,339,066.0 -0.82%

Brookline Bancorp Inc Stock (BRKL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.50 $9.38 $2.12 10,558,922.0 +14.48%
Nov, 2023 $9.77 $8.04 $1.73 9,091,199.0 +17.08%
Oct, 2023 $9.46 $7.93 $1.53 8,866,996.0 -10.65%
Sep, 2023 $9.88 $8.73 $1.15 8,756,248.0 -4.81%
Aug, 2023 $10.89 $9.32 $1.57 9,187,048.0 -10.39%
Jul, 2023 $11.16 $8.46 $2.70 12,560,429.0 +22.20%
Jun, 2023 $9.84 $8.18 $1.66 11,473,394.0 +6.33%
May, 2023 $9.54 $7.00 $2.54 17,284,553.0 -13.84%
Apr, 2023 $10.70 $9.48 $1.22 10,768,252.0 -9.14%
Mar, 2023 $12.93 $10.12 $2.81 18,939,129.0 -18.98%
Feb, 2023 $14.00 $12.93 $1.07 10,278,713.0 -0.92%
Jan, 2023 $15.50 $12.20 $3.30 17,386,876.0 -7.56%
banks_regional NWG
$11.86
price down icon 2.59%
banks_regional NU
$10.21
price down icon 3.49%
banks_regional TFC
$37.17
price down icon 9.87%
banks_regional LYG
$3.665
price down icon 4.04%
$5.67
price up icon 2.62%
banks_regional MFG
$4.97
price down icon 8.55%
Cap:     |  Volume (24h):