Free Trial

Brookline Bancorp (BRKL) Stock Chart & Stock Price History

→ Jeff Bezos Just Humiliated Elon Musk (From InvestorPlace) (Ad)
Free brkl Stock Alerts
$8.30
-0.05 (-0.60%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Brookline Bancorp Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
-16.67%
3 Month
Performance
-27.13%
6 Month
Performance
+1.10%
Year-To-Date
Performance
-23.92%
1 Year
Performance
-13.00%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

BRKL Stock Chart for Tuesday, April, 30, 2024

BRKL Chart by TradingView

Brookline Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Jeff Bezos Just Humiliated Elon Musk (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
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
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

Related Companies:
This page (NASDAQ:BRKL) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump’s last act as President
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing