Brookline Bancorp (BRKL) Stock Chart & Stock Price History → Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad) Free BRKL Stock Alerts $8.34 -0.08 (-0.95%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Brookline Bancorp Stock Price Performance5 Day Performance-11.14%1 Month Performance-11.71%3 Month Performance-25.85%6 Month Performance-4.52%Year-To-Date Performance-23.60%1 Year Performance-15.64% 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 Email Address Ad Weiss RatingsProtect Yourself While There’s Still Time …The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late. BRKL Stock Chart for Friday, April, 26, 2024 BRKL Chart by TradingView Brookline Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$8.42$8.34-1.01%$8.38$8.22637,357 shs$747.23 million04/25/2024$9.54$8.42-11.74%$9.04$8.08960,350 shs$754.85 million04/24/2024$9.56$9.54-0.21%$9.56$9.37288,267 shs$855.26 million04/23/2024$9.37$9.56+2.03%$9.62$9.36299,474 shs$857.05 million04/22/2024$9.38$9.37-0.11%$9.51$9.34328,913 shs$840.02 million04/19/2024$9.06$9.38+3.53%$9.38$8.97413,481 shs$840.92 million Get the Latest News and Ratings for BRKL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookline Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$8.97$9.06+1.00%$9.13$8.97340,421 shs$812.23 million04/17/2024$9.01$8.97-0.44%$9.15$8.96256,462 shs$804.16 million04/16/2024$9.14$9.01-1.42%$9.06$8.92337,075 shs$807.75 million04/15/2024$9.06$9.14+0.88%$9.23$9.04395,477 shs$819.36 million04/12/2024$9.06$9.06$9.09$8.90301,923 shs$812.23 million04/11/2024$9.00$9.06+0.67%$9.11$8.91299,588 shs$812.19 million04/10/2024$9.56$9.00-5.86%$9.33$8.87525,440 shs$806.85 million04/09/2024$9.51$9.56+0.53%$9.62$9.50219,772 shs$857.05 million04/08/2024$9.45$9.51+0.63%$9.59$9.39192,976 shs$852.57 million04/05/2024$9.53$9.45-0.84%$9.57$9.44221,181 shs$847.19 million04/04/2024$9.51$9.53+0.21%$9.77$9.50431,435 shs$854.36 million04/03/2024$9.65$9.51-1.45%$9.65$9.48304,535 shs$852.57 million04/02/2024$9.70$9.65-0.52%$9.67$9.47545,272 shs$857.79 million04/01/2024$9.96$9.70-2.61%$9.95$9.66343,717 shs$862.28 million03/29/2024$9.96$9.96$10.07$9.73647,534 shs$885.34 million03/28/2024$9.75$9.96+2.15%$10.07$9.73647,534 shs$885.34 million03/27/2024$9.44$9.75+3.28%$9.77$9.51357,592 shs$866.68 million03/26/2024$9.57$9.44-1.36%$9.66$9.44312,114 shs$839.12 million03/25/2024$9.51$9.57+0.63%$9.73$9.54274,915 shs$850.68 million03/22/2024$9.74$9.51-2.36%$9.78$9.50309,923 shs$845.34 million03/21/2024$9.66$9.74+0.83%$9.87$9.64410,325 shs$865.84 million03/20/2024$9.23$9.66+4.66%$9.74$9.18470,940 shs$858.68 million03/19/2024$9.25$9.23-0.22%$9.46$9.22329,506 shs$820.46 million03/18/2024$9.33$9.25-0.86%$9.38$9.20312,028 shs$822.23 million03/15/2024$9.28$9.33+0.54%$9.48$9.211.16 million shs$829.34 million03/14/2024$9.56$9.28-2.93%$9.51$9.22432,644 shs$824.90 million03/13/2024$9.67$9.56-1.14%$9.79$9.54326,828 shs$849.79 million03/12/2024$9.89$9.67-2.22%$9.87$9.66343,443 shs$859.57 million03/11/2024$9.90$9.89-0.10%$9.95$9.79308,523 shs$879.12 million03/08/2024$9.97$9.90-0.70%$10.17$9.86349,378 shs$880.01 million03/07/2024$9.92$9.97+0.50%$10.09$9.92302,428 shs$886.28 million03/06/2024$9.87$9.92+0.51%$10.09$9.64423,351 shs$881.79 million03/05/2024$9.55$9.87+3.35%$9.92$9.53410,295 shs$877.34 million03/04/2024$9.65$9.55-1.04%$9.90$9.52360,471 shs$848.90 millionProtect Yourself While There’s Still Time … (Ad)The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late.03/01/2024$9.77$9.65-1.23%$9.77$9.52353,374 shs$857.79 million02/29/2024$9.64$9.77+1.35%$10.00$9.71373,895 shs$868.26 million02/28/2024$9.75$9.64-1.13%$9.80$9.56500,723 shs$856.71 million02/27/2024$9.73$9.75+0.21%$9.88$9.73287,976 shs$866.48 million02/26/2024$9.80$9.73-0.71%$9.88$9.70678,532 shs$864.71 million02/23/2024$9.75$9.80+0.51%$9.92$9.63457,067 shs$870.93 million02/22/2024$9.81$9.75-0.61%$9.83$9.63441,843 shs$866.44 million02/21/2024$9.91$9.81-1.01%$9.94$9.80521,561 shs$871.82 million02/20/2024$10.07$9.91-1.59%$10.10$9.55390,057 shs$880.70 million02/19/2024$10.07$10.07$10.20$9.92499,400 shs$894.92 million02/16/2024$10.20$10.07-1.27%$10.20$9.93499,425 shs$894.92 million02/15/2024$9.82$10.20+3.87%$10.22$9.89468,686 shs$906.47 million02/14/2024$9.69$9.82+1.34%$9.92$9.60599,631 shs$872.70 million02/13/2024$10.19$9.69-4.91%$9.85$9.511.06 million shs$861.15 million02/12/2024$10.07$10.19+1.19%$10.38$9.91422,802 shs$905.59 million02/09/2024$9.76$10.07+3.18%$10.07$9.59484,168 shs$894.92 million02/08/2024$9.84$9.76-0.81%$9.80$9.59477,168 shs$867.37 million02/07/2024$9.94$9.84-1.01%$9.96$9.57869,632 shs$874.44 million02/06/2024$10.15$9.94-2.07%$10.27$9.90439,869 shs$883.37 million02/05/2024$10.46$10.15-2.96%$10.36$10.09476,534 shs$902.03 million02/02/2024$10.54$10.46-0.76%$10.53$10.27527,771 shs$929.58 million02/01/2024$10.82$10.54-2.59%$11.00$10.26552,273 shs$936.69 million01/31/2024$11.39$10.82-5.00%$11.42$10.821.04 million shs$961.57 million01/30/2024$11.48$11.39-0.78%$11.52$10.46374,003 shs$1.01 billion01/29/2024$11.24$11.48+2.14%$11.51$11.26381,939 shs$1.02 billion01/26/2024$11.20$11.24+0.36%$11.43$11.05458,978 shs$998.90 million01/25/2024$10.74$11.20+4.28%$11.49$10.94637,736 shs$995.34 million Related Companies: Dime Community Bancshares Stock Chart Premier Financial Stock Chart Capitol Federal Financial Stock Chart Provident Financial Services Stock Chart Pathward Financial Stock Chart Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart Kearny Financial Stock Chart Waterstone Financial Stock Chart HomeTrust Bancshares Stock Chart Farmers & Merchants Bancorp Stock Chart Receive BRKL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookline Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRKL) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersThese AI trades triggered this morning (545% return)Prosper Trading AcademyConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersFed launches fourth dollar overhaulStansberry ResearchJeff Bezos Just Humiliated Elon MuskInvestorPlaceBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brookline Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.