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 March 21, 2025, is $10.86.
  • 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 55.14% to $10.86 now.
  • The 52-week high stock price for BRKL is $13.15, representing a 21.09% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for BRKL is $8.01, indicating a -26.24% 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
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%
Mar 03, 2025 $11.93 $11.55 $0.375 588,528.0 -1.02%
Feb 28, 2025 $11.88 $11.68 $0.205 893,545.0 +0.85%
Feb 27, 2025 $11.79 $11.55 $0.245 353,608.0 -0.43%
Feb 26, 2025 $11.86 $11.59 $0.27 351,488.0 +0.09%
Feb 25, 2025 $11.82 $11.64 $0.185 350,634.0 +1.38%
Feb 24, 2025 $11.75 $11.57 $0.18 416,472.0 -0.69%
Feb 21, 2025 $12.02 $11.65 $0.37 359,040.0 -1.93%
Feb 20, 2025 $12.13 $11.72 $0.405 480,303.0 -1.65%

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
Mar, 2025 $11.93 $10.66 $1.27 9,034,214.0 -7.97%
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
$12.00
price down icon 0.83%
$5.66
price up icon 0.00%
banks_regional TFC
$41.42
price up icon 0.22%
banks_regional NU
$11.59
price up icon 1.67%
banks_regional LYG
$3.74
price down icon 0.80%
banks_regional USB
$42.84
price up icon 0.54%
Cap:     |  Volume (24h):