Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free BRKL Stock Alerts

Brookline Bancorp (BRKL) Stock Chart & Stock Price History

$10.50
+0.08 (+0.77%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Brookline Bancorp Stock Price Performance

5 Day
Performance
+4.48%
1 Month
Performance
+25.00%
3 Month
Performance
+25.97%
6 Month
Performance
-6.58%
Year-To-Date
Performance
-3.76%
1 Year
Performance
-3.58%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

BRKL Stock Chart for Friday, July, 26, 2024

BRKL Chart by TradingView

Brookline Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$10.42$10.50
+0.77%		$10.68$10.33448,593 shs$933.35 million
07/25/2024$10.28$10.42
+1.36%		$10.48$9.90539,055 shs$926.23 million
07/24/2024$10.46$10.28
-1.72%		$10.60$10.27514,303 shs$913.84 million
07/23/2024$10.25$10.46
+2.05%		$10.54$10.10526,498 shs$929.79 million
07/22/2024$10.05$10.25
+1.99%		$10.27$9.90504,395 shs$911.12 million
07/19/2024$10.07$10.05
-0.20%		$10.27$10.03407,419 shs$893.40 million
07/18/2024$10.33$10.07
-2.52%		$10.47$9.92666,414 shs$895.12 million
07/17/2024$9.94$10.33
+3.92%		$10.39$9.81653,845 shs$918.23 million
07/16/2024$9.57$9.94
+3.87%		$9.98$9.64653,025 shs$883.57 million
07/15/2024$9.29$9.57
+3.01%		$9.72$9.47961,679 shs$850.68 million
07/12/2024$9.30$9.29
-0.11%		$9.45$9.28657,483 shs$825.79 million
07/11/2024$8.68$9.30
+7.14%		$9.34$8.841.07 million shs$826.68 million
07/10/2024$8.55$8.68
+1.52%		$8.68$8.52447,173 shs$771.57 million
07/09/2024$8.43$8.55
+1.42%		$8.58$8.41346,068 shs$760.01 million
07/08/2024$8.43$8.43$8.54$8.39305,019 shs$749.34 million
07/05/2024$8.52$8.43
-1.06%		$8.56$8.35406,481 shs$749.39 million
07/04/2024$8.52$8.52$8.73$8.51212,277 shs$757.34 million
07/03/2024$8.66$8.52
-1.62%		$8.73$8.51212,277 shs$757.34 million
07/02/2024$8.58$8.66
+0.93%		$8.68$8.53557,235 shs$769.79 million
07/01/2024$8.35$8.58
+2.75%		$8.64$8.40935,384 shs$762.68 million
06/28/2024$8.45$8.35
-1.18%		$8.74$8.252.64 million shs$742.23 million
06/27/2024$8.40$8.45
+0.60%		$8.49$8.32373,199 shs$751.12 million
06/26/2024$8.23$8.40
+2.07%		$8.44$8.15529,467 shs$746.68 million
06/25/2024$8.36$8.23
-1.56%		$8.33$8.23298,076 shs$731.57 million
06/24/2024$8.19$8.36
+2.08%		$8.43$8.26407,842 shs$743.12 million
06/21/2024$8.26$8.19
-0.85%		$8.31$8.181.47 million shs$728.01 million
06/20/2024$8.22$8.26
+0.49%		$8.28$8.16299,494 shs$734.23 million
06/19/2024$8.22$8.22$8.39$8.21334,024 shs$730.68 million
06/18/2024$8.32$8.22
-1.20%		$8.39$8.21334,024 shs$730.68 million
06/17/2024$8.15$8.32
+2.09%		$8.32$8.07323,819 shs$739.57 million
06/14/2024$8.27$8.15
-1.45%		$8.23$8.01525,409 shs$724.45 million
06/13/2024$8.40$8.27
-1.55%		$8.51$8.14458,166 shs$735.16 million
06/12/2024$8.23$8.40
+2.07%		$8.68$8.31558,205 shs$746.72 million
06/11/2024$8.28$8.23
-0.60%		$8.32$8.20426,796 shs$731.57 million
06/10/2024$8.40$8.28
-1.43%		$8.33$8.16453,993 shs$736.01 million
06/07/2024$8.39$8.40
+0.12%		$8.45$8.27394,328 shs$746.72 million
06/06/2024$8.38$8.39
+0.12%		$8.43$8.31278,293 shs$745.79 million
06/05/2024$8.30$8.38
+0.96%		$8.44$8.30393,211 shs$744.90 million
06/04/2024$8.48$8.30
-2.12%		$8.41$8.29376,706 shs$737.79 million
06/03/2024$8.65$8.48
-1.97%		$8.80$8.47382,260 shs$753.79 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$8.56$8.65
+1.05%		$8.73$8.56432,575 shs$768.90 million
05/30/2024$8.45$8.56
+1.30%		$8.63$8.49270,331 shs$760.90 million
05/29/2024$8.62$8.45
-1.97%		$8.50$8.36305,697 shs$751.16 million
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

Related Companies:
This page (NASDAQ:BRKL) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored