Free Trial

Brookline Bancorp (BRKL) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free BRKL Stock Alerts
$8.62
-0.10 (-1.15%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Brookline Bancorp Stock Price Performance

5 Day
Performance
-0.92%
1 Month
Performance
+3.42%
3 Month
Performance
-10.58%
6 Month
Performance
-7.71%
Year-To-Date
Performance
-20.99%
1 Year
Performance
-0.35%
Receive BRKL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookline Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.
To discover the name and ticker of this hidden gem click here>>>>

BRKL Stock Chart for Tuesday, May, 28, 2024

BRKL Chart by TradingView

Brookline Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.72$8.62
-1.15%		$8.79$8.58300,089 shs$766.23 million
05/27/2024$8.72$8.72$8.83$8.64311,300 shs$775.12 million
05/24/2024$8.70$8.72
+0.23%		$8.83$8.65311,360 shs$775.12 million
05/23/2024$8.91$8.70
-2.36%		$8.92$8.64421,183 shs$773.34 million
05/22/2024$8.98$8.91
-0.78%		$9.02$8.85274,553 shs$792.01 million
05/21/2024$8.94$8.98
+0.45%		$9.02$8.90269,643 shs$798.23 million
05/20/2024$9.10$8.94
-1.76%		$9.11$8.94305,937 shs$794.68 million
05/17/2024$9.06$9.10
+0.44%		$9.18$9.05265,104 shs$808.90 million
05/16/2024$8.99$9.06
+0.78%		$9.10$8.94246,123 shs$805.34 million
05/15/2024$8.96$8.99
+0.33%		$9.11$8.92532,319 shs$799.12 million
05/14/2024$8.79$8.96
+1.93%		$9.03$8.86357,012 shs$796.50 million
05/13/2024$8.81$8.79
-0.23%		$8.95$8.78279,849 shs$781.34 million
05/10/2024$8.82$8.81
-0.11%		$8.83$8.71283,788 shs$789.78 million
05/09/2024$8.79$8.82
+0.34%		$8.82$8.66356,267 shs$790.68 million
05/08/2024$8.76$8.79
+0.34%		$8.79$8.63591,732 shs$788.02 million
05/07/2024$8.85$8.76
-1.02%		$8.95$8.76263,998 shs$785.33 million
05/06/2024$8.85$8.85$8.95$8.80316,923 shs$793.40 million
05/03/2024$8.74$8.85
+1.26%		$8.97$8.81290,060 shs$793.40 million
05/02/2024$8.49$8.74
+2.94%		$8.79$8.56745,556 shs$783.54 million
05/01/2024$8.30$8.49
+2.29%		$8.68$8.41627,320 shs$761.13 million
04/30/2024$8.35$8.30
-0.60%		$8.35$8.18502,149 shs$744.10 million
04/29/2024$8.34$8.35
+0.18%		$8.54$8.31502,399 shs$748.54 million
04/26/2024$8.42$8.34
-1.01%		$8.38$8.22637,357 shs$747.23 million
04/25/2024$9.54$8.42
-11.74%		$9.04$8.08960,350 shs$754.85 million
04/24/2024$9.56$9.54
-0.21%		$9.56$9.37288,267 shs$855.26 million
04/23/2024$9.37$9.56
+2.03%		$9.62$9.36299,474 shs$857.05 million
04/22/2024$9.38$9.37
-0.11%		$9.51$9.34328,913 shs$840.02 million
04/19/2024$9.06$9.38
+3.53%		$9.38$8.97413,481 shs$840.92 million
04/18/2024$8.97$9.06
+1.00%		$9.13$8.97340,421 shs$812.23 million
04/17/2024$9.01$8.97
-0.44%		$9.15$8.96256,462 shs$804.16 million
04/16/2024$9.14$9.01
-1.42%		$9.06$8.92337,075 shs$807.75 million
04/15/2024$9.06$9.14
+0.88%		$9.23$9.04395,477 shs$819.36 million
04/12/2024$9.06$9.06$9.09$8.90301,923 shs$812.23 million
04/11/2024$9.00$9.06
+0.67%		$9.11$8.91299,588 shs$812.19 million
04/10/2024$9.56$9.00
-5.86%		$9.33$8.87525,440 shs$806.85 million
04/09/2024$9.51$9.56
+0.53%		$9.62$9.50219,772 shs$857.05 million
04/08/2024$9.45$9.51
+0.63%		$9.59$9.39192,976 shs$852.57 million
04/05/2024$9.53$9.45
-0.84%		$9.57$9.44221,181 shs$847.19 million
04/04/2024$9.51$9.53
+0.21%		$9.77$9.50431,435 shs$854.36 million
04/03/2024$9.65$9.51
-1.45%		$9.65$9.48304,535 shs$852.57 million
Revealed: The Unknown Biotech Powering AI in Healthcare (Ad)

The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.

To discover the name and ticker of this hidden gem click here>>>>
04/02/2024$9.70$9.65
-0.52%		$9.67$9.47545,272 shs$857.79 million
04/01/2024$9.96$9.70
-2.61%		$9.95$9.66343,717 shs$862.28 million
03/29/2024$9.96$9.96$10.07$9.73647,534 shs$885.34 million
03/28/2024$9.75$9.96
+2.15%		$10.07$9.73647,534 shs$885.34 million
03/27/2024$9.44$9.75
+3.28%		$9.77$9.51357,592 shs$866.68 million
03/26/2024$9.57$9.44
-1.36%		$9.66$9.44312,114 shs$839.12 million
03/25/2024$9.51$9.57
+0.63%		$9.73$9.54274,915 shs$850.68 million
03/22/2024$9.74$9.51
-2.36%		$9.78$9.50309,923 shs$845.34 million
03/21/2024$9.66$9.74
+0.83%		$9.87$9.64410,325 shs$865.84 million
03/20/2024$9.23$9.66
+4.66%		$9.74$9.18470,940 shs$858.68 million
03/19/2024$9.25$9.23
-0.22%		$9.46$9.22329,506 shs$820.46 million
03/18/2024$9.33$9.25
-0.86%		$9.38$9.20312,028 shs$822.23 million
03/15/2024$9.28$9.33
+0.54%		$9.48$9.211.16 million shs$829.34 million
03/14/2024$9.56$9.28
-2.93%		$9.51$9.22432,644 shs$824.90 million
03/13/2024$9.67$9.56
-1.14%		$9.79$9.54326,828 shs$849.79 million
03/12/2024$9.89$9.67
-2.22%		$9.87$9.66343,443 shs$859.57 million
03/11/2024$9.90$9.89
-0.10%		$9.95$9.79308,523 shs$879.12 million
03/08/2024$9.97$9.90
-0.70%		$10.17$9.86349,378 shs$880.01 million
03/07/2024$9.92$9.97
+0.50%		$10.09$9.92302,428 shs$886.28 million
03/06/2024$9.87$9.92
+0.51%		$10.09$9.64423,351 shs$881.79 million
03/05/2024$9.55$9.87
+3.35%		$9.92$9.53410,295 shs$877.34 million
03/04/2024$9.65$9.55
-1.04%		$9.90$9.52360,471 shs$848.90 million
03/01/2024$9.77$9.65
-1.23%		$9.77$9.52353,374 shs$857.79 million
02/29/2024$9.64$9.77
+1.35%		$10.00$9.71373,895 shs$868.26 million
02/28/2024$9.75$9.64
-1.13%		$9.80$9.56500,723 shs$856.71 million
02/27/2024$9.73$9.75
+0.21%		$9.88$9.73287,976 shs$866.48 million

Related Companies:
This page (NASDAQ:BRKL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders