S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

Brookline Bancorp (BRKL) Stock Chart & Stock Price History

$9.77
+0.13 (+1.35%)
(As of 02/29/2024 ET)

Brookline Bancorp Stock Price Performance

5 Day
Performance
-0.31%
1 Month
Performance
-14.90%
3 Month
Performance
+1.98%
6 Month
Performance
+1.14%
Year-To-Date
Performance
-10.45%
1 Year
Performance
-24.61%
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


BRKL Stock Chart for Thursday, February, 29, 2024

Brookline Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/26/2024$9.80$9.73
-0.71%
$9.88$9.70678,532 shs$864.71 million
02/23/2024$9.75$9.80
+0.51%
$9.92$9.63457,067 shs$870.93 million
02/22/2024$9.81$9.75
-0.61%
$9.83$9.63441,843 shs$866.44 million
02/21/2024$9.91$9.81
-1.01%
$9.94$9.80521,561 shs$871.82 million
02/20/2024$10.07$9.91
-1.59%
$10.10$9.55390,057 shs$880.70 million
02/19/2024$10.07$10.07$10.20$9.92499,400 shs$894.92 million
02/16/2024$10.20$10.07
-1.27%
$10.20$9.93499,425 shs$894.92 million
02/15/2024$9.82$10.20
+3.87%
$10.22$9.89468,686 shs$906.47 million
02/14/2024$9.69$9.82
+1.34%
$9.92$9.60599,631 shs$872.70 million
02/13/2024$10.19$9.69
-4.91%
$9.85$9.511.06 million shs$861.15 million
02/12/2024$10.07$10.19
+1.19%
$10.38$9.91422,802 shs$905.59 million
02/09/2024$9.76$10.07
+3.18%
$10.07$9.59484,168 shs$894.92 million
02/08/2024$9.84$9.76
-0.81%
$9.80$9.59477,168 shs$867.37 million
02/07/2024$9.94$9.84
-1.01%
$9.96$9.57869,632 shs$874.44 million
02/06/2024$10.15$9.94
-2.07%
$10.27$9.90439,869 shs$883.37 million
02/05/2024$10.46$10.15
-2.96%
$10.36$10.09476,534 shs$902.03 million
02/02/2024$10.54$10.46
-0.76%
$10.53$10.27527,771 shs$929.58 million
02/01/2024$10.82$10.54
-2.59%
$11.00$10.26552,273 shs$936.69 million
01/31/2024$11.39$10.82
-5.00%
$11.42$10.821.04 million shs$961.57 million
01/30/2024$11.48$11.39
-0.78%
$11.52$10.46374,003 shs$1.01 billion
01/29/2024$11.24$11.48
+2.14%
$11.51$11.26381,939 shs$1.02 billion
01/26/2024$11.20$11.24
+0.36%
$11.43$11.05458,978 shs$998.90 million
01/25/2024$10.74$11.20
+4.28%
$11.49$10.94637,736 shs$995.34 million
01/24/2024$10.75$10.74
-0.09%
$10.95$10.66424,081 shs$954.46 million
01/23/2024$10.98$10.75
-2.09%
$11.13$10.75459,869 shs$955.31 million
01/22/2024$10.52$10.98
+4.37%
$10.99$10.64654,438 shs$975.79 million
01/19/2024$10.29$10.52
+2.24%
$10.52$10.25287,768 shs$934.91 million
01/18/2024$10.26$10.29
+0.29%
$10.38$10.15560,833 shs$914.43 million
01/17/2024$10.23$10.26
+0.29%
$10.27$10.09616,346 shs$911.81 million
01/16/2024$10.35$10.23
-1.16%
$10.35$10.22562,228 shs$909.14 million
01/15/2024$10.35$10.35$10.59$10.25377,200 shs$919.80 million
01/12/2024$10.44$10.35
-0.86%
$10.59$10.25377,295 shs$919.80 million
01/11/2024$10.50$10.44
-0.57%
$10.46$10.18296,622 shs$927.80 million
01/10/2024$10.45$10.50
+0.48%
$10.50$10.28242,221 shs$933.14 million
01/09/2024$10.64$10.45
-1.79%
$10.48$10.38303,265 shs$928.69 million
01/08/2024$10.64$10.64$10.67$10.47274,062 shs$945.58 million
01/05/2024$10.60$10.64
+0.38%
$10.76$10.44362,264 shs$945.58 million
01/04/2024$10.55$10.60
+0.47%
$10.71$10.58294,301 shs$942.02 million
01/03/2024$10.92$10.55
-3.39%
$10.86$10.53481,208 shs$937.58 million
01/02/2024$10.91$10.92
+0.09%
$11.08$10.50340,774 shs$970.46 million
01/01/2024$10.91$10.91$11.10$10.91399,500 shs$969.57 million
12/29/2023$11.10$10.91
-1.71%
$11.10$10.91369,117 shs$969.57 million
12/28/2023$11.04$11.10
+0.54%
$11.12$10.96245,510 shs$986.46 million
12/27/2023$11.13$11.04
-0.81%
$11.18$11.00304,973 shs$981.13 million
12/26/2023$10.96$11.13
+1.55%
$11.17$10.95360,245 shs$989.12 million
12/25/2023$10.96$10.96$11.20$10.90346,800 shs$973.97 million
12/22/2023$10.86$10.96
+0.92%
$11.19$10.91346,843 shs$974.02 million
12/21/2023$10.68$10.86
+1.69%
$10.87$10.73468,484 shs$965.13 million
12/20/2023$10.96$10.68
-2.55%
$11.14$10.67688,908 shs$949.13 million
12/19/2023$10.90$10.96
+0.55%
$11.10$10.92555,578 shs$974.02 million
12/18/2023$10.94$10.90
-0.37%
$11.06$10.82574,553 shs$968.64 million
12/15/2023$11.02$10.94
-0.73%
$11.22$10.811.45 million shs$972.24 million
12/14/2023$10.86$11.02
+1.47%
$11.48$10.961.26 million shs$979.35 million
12/13/2023$10.20$10.86
+6.47%
$10.92$10.13651,301 shs$965.09 million
12/12/2023$10.30$10.20
-0.97%
$10.36$10.12463,643 shs$906.47 million
12/11/2023$10.31$10.30
-0.10%
$10.37$10.22353,301 shs$915.36 million
12/08/2023$10.24$10.31
+0.68%
$10.39$10.19346,068 shs$916.21 million
12/07/2023$10.06$10.24
+1.79%
$10.24$9.88409,699 shs$910.03 million
12/06/2023$10.06$10.06$10.50$10.05324,509 shs$894.03 million
12/05/2023$10.28$10.06
-2.14%
$10.22$10.02336,777 shs$894.03 million
12/04/2023$10.13$10.28
+1.48%
$10.35$10.03464,478 shs$913.58 million
12/01/2023$9.53$10.13
+6.30%
$10.15$9.38451,435 shs$900.25 million
11/30/2023$9.58$9.53
-0.52%
$9.66$9.50339,383 shs$846.93 million
11/29/2023$9.34$9.58
+2.57%
$9.74$9.42428,701 shs$851.38 million
11/28/2023$9.30$9.34
+0.43%
$9.36$9.14352,910 shs$830.01 million

This page (NASDAQ:BRKL) was last updated on 2/29/2024 by MarketBeat.com Staff