Brookline Bancorp, Inc. (BRKL)
Sep 2, 2025 - BRKL was delisted (reason: merged into BBT)
10.95
0.00 (0.00%)
Inactive · Last trade price
on Aug 29, 2025
Brookline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.06 | 11.17 | 10.87 | 10.95 | 10.95 | -0.64% | 5,639,248 |
| Aug 28, 2025 | 11.15 | 11.22 | 11.00 | 11.02 | 11.02 | -0.90% | 1,473,909 |
| Aug 27, 2025 | 11.15 | 11.22 | 11.05 | 11.12 | 11.12 | -0.54% | 929,620 |
| Aug 26, 2025 | 11.00 | 11.24 | 11.00 | 11.18 | 11.18 | 1.36% | 579,772 |
| Aug 25, 2025 | 11.14 | 11.16 | 11.02 | 11.03 | 11.03 | -1.16% | 376,075 |
| Aug 22, 2025 | 10.68 | 11.18 | 10.68 | 11.16 | 11.16 | 5.08% | 1,837,486 |
| Aug 21, 2025 | 10.56 | 10.64 | 10.55 | 10.62 | 10.62 | -0.09% | 320,833 |
| Aug 20, 2025 | 10.58 | 10.67 | 10.58 | 10.63 | 10.63 | 0.47% | 366,535 |
| Aug 19, 2025 | 10.53 | 10.70 | 10.53 | 10.58 | 10.58 | 0.47% | 616,222 |
| Aug 18, 2025 | 10.53 | 10.58 | 10.43 | 10.53 | 10.53 | -0.28% | 216,922 |
| Aug 15, 2025 | 10.77 | 10.77 | 10.50 | 10.56 | 10.56 | -1.77% | 766,814 |
| Aug 14, 2025 | 10.77 | 10.84 | 10.67 | 10.75 | 10.75 | -1.47% | 336,046 |
| Aug 13, 2025 | 10.74 | 10.93 | 10.63 | 10.91 | 10.91 | 2.54% | 476,515 |
| Aug 12, 2025 | 10.32 | 10.65 | 10.29 | 10.64 | 10.64 | 4.42% | 581,001 |
| Aug 11, 2025 | 10.18 | 10.21 | 10.09 | 10.19 | 10.19 | 0.39% | 695,035 |
| Aug 8, 2025 | 10.00 | 10.16 | 9.92 | 10.15 | 10.15 | 0.69% | 695,450 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.01 | 10.08 | 9.95 | -0.88% | 476,864 |
| Aug 6, 2025 | 10.34 | 10.34 | 10.14 | 10.17 | 10.03 | -1.83% | 435,320 |
| Aug 5, 2025 | 10.31 | 10.36 | 10.15 | 10.36 | 10.22 | 0.39% | 539,374 |
| Aug 4, 2025 | 10.20 | 10.34 | 10.15 | 10.32 | 10.18 | 1.28% | 333,577 |
| Aug 1, 2025 | 10.16 | 10.25 | 10.01 | 10.19 | 10.05 | -1.26% | 598,970 |
| Jul 31, 2025 | 10.43 | 10.50 | 10.24 | 10.32 | 10.18 | -1.81% | 451,063 |
| Jul 30, 2025 | 10.65 | 10.77 | 10.46 | 10.51 | 10.37 | -1.22% | 361,402 |
| Jul 29, 2025 | 10.88 | 10.88 | 10.64 | 10.64 | 10.50 | -1.57% | 319,353 |
| Jul 28, 2025 | 10.82 | 10.85 | 10.71 | 10.81 | 10.67 | -0.09% | 377,750 |
| Jul 25, 2025 | 10.80 | 10.94 | 10.71 | 10.82 | 10.68 | 0.37% | 479,902 |
| Jul 24, 2025 | 10.92 | 11.03 | 10.74 | 10.78 | 10.64 | -2.00% | 1,004,738 |
| Jul 23, 2025 | 11.16 | 11.16 | 10.90 | 11.00 | 10.85 | -0.63% | 652,786 |
| Jul 22, 2025 | 10.98 | 11.21 | 10.97 | 11.07 | 10.92 | 0.82% | 474,907 |
| Jul 21, 2025 | 11.12 | 11.21 | 10.98 | 10.98 | 10.83 | -0.99% | 732,533 |
| Jul 18, 2025 | 11.17 | 11.20 | 11.05 | 11.09 | 10.94 | -0.09% | 548,408 |
| Jul 17, 2025 | 10.95 | 11.13 | 10.93 | 11.10 | 10.95 | 1.37% | 913,795 |
| Jul 16, 2025 | 10.95 | 11.01 | 10.73 | 10.95 | 10.80 | 0.64% | 956,453 |
| Jul 15, 2025 | 11.36 | 11.36 | 10.88 | 10.88 | 10.73 | -2.86% | 666,104 |
| Jul 14, 2025 | 10.95 | 11.22 | 10.95 | 11.20 | 11.05 | 1.82% | 506,975 |
| Jul 11, 2025 | 11.09 | 11.10 | 10.98 | 11.00 | 10.85 | -1.61% | 469,307 |
| Jul 10, 2025 | 11.13 | 11.31 | 11.13 | 11.18 | 11.03 | - | 467,789 |
| Jul 9, 2025 | 11.20 | 11.30 | 11.11 | 11.18 | 11.03 | - | 436,145 |
| Jul 8, 2025 | 11.12 | 11.34 | 11.09 | 11.18 | 11.03 | 0.81% | 516,702 |
| Jul 7, 2025 | 11.27 | 11.39 | 11.07 | 11.09 | 10.94 | -1.86% | 455,371 |
| Jul 3, 2025 | 11.15 | 11.38 | 11.13 | 11.30 | 11.15 | 1.35% | 614,085 |
| Jul 2, 2025 | 10.93 | 11.20 | 10.90 | 11.15 | 11.00 | 2.01% | 647,661 |
| Jul 1, 2025 | 10.53 | 11.02 | 10.52 | 10.93 | 10.78 | 3.60% | 761,751 |
| Jun 30, 2025 | 10.70 | 10.70 | 10.54 | 10.55 | 10.41 | -0.66% | 544,448 |
| Jun 27, 2025 | 10.62 | 10.69 | 10.53 | 10.62 | 10.48 | 0.19% | 1,047,321 |
| Jun 26, 2025 | 10.36 | 10.61 | 10.35 | 10.60 | 10.46 | 2.51% | 337,508 |
| Jun 25, 2025 | 10.49 | 10.49 | 10.31 | 10.34 | 10.20 | -1.43% | 364,216 |
| Jun 24, 2025 | 10.41 | 10.61 | 10.33 | 10.49 | 10.35 | 1.75% | 610,487 |
| Jun 23, 2025 | 10.00 | 10.32 | 9.98 | 10.31 | 10.17 | 2.69% | 401,823 |
| Jun 20, 2025 | 10.10 | 10.13 | 10.00 | 10.04 | 9.91 | 0.20% | 1,146,792 |
| Jun 18, 2025 | 10.00 | 10.14 | 9.99 | 10.02 | 9.89 | - | 933,751 |
| Jun 17, 2025 | 10.10 | 10.22 | 10.00 | 10.02 | 9.89 | -1.67% | 584,986 |
| Jun 16, 2025 | 10.33 | 10.39 | 10.15 | 10.19 | 10.05 | -0.39% | 641,180 |
| Jun 13, 2025 | 10.44 | 10.46 | 10.22 | 10.23 | 10.09 | -3.40% | 364,913 |
| Jun 12, 2025 | 10.52 | 10.61 | 10.41 | 10.59 | 10.45 | -0.09% | 493,167 |
| Jun 11, 2025 | 10.67 | 10.75 | 10.54 | 10.60 | 10.46 | -0.47% | 575,732 |
| Jun 10, 2025 | 10.50 | 10.69 | 10.50 | 10.65 | 10.51 | 1.24% | 559,344 |
| Jun 9, 2025 | 10.40 | 10.63 | 10.40 | 10.52 | 10.38 | 0.86% | 614,887 |
| Jun 6, 2025 | 10.43 | 10.50 | 10.33 | 10.43 | 10.29 | 1.86% | 537,390 |
| Jun 5, 2025 | 10.27 | 10.34 | 10.13 | 10.24 | 10.10 | -0.15% | 495,012 |
| Jun 4, 2025 | 10.48 | 10.51 | 10.25 | 10.26 | 10.12 | -1.87% | 333,086 |
| Jun 3, 2025 | 10.18 | 10.52 | 10.18 | 10.45 | 10.31 | 2.05% | 654,058 |
| Jun 2, 2025 | 10.33 | 10.33 | 10.14 | 10.24 | 10.10 | -0.87% | 400,391 |
| May 30, 2025 | 10.41 | 10.46 | 10.33 | 10.33 | 10.19 | -1.34% | 526,410 |
| May 29, 2025 | 10.45 | 10.47 | 10.32 | 10.47 | 10.33 | 0.48% | 263,881 |
| May 28, 2025 | 10.55 | 10.63 | 10.42 | 10.42 | 10.28 | -1.61% | 301,827 |
| May 27, 2025 | 10.44 | 10.60 | 10.35 | 10.59 | 10.45 | 2.32% | 306,230 |
| May 23, 2025 | 10.25 | 10.46 | 10.25 | 10.35 | 10.21 | -1.05% | 555,771 |
| May 22, 2025 | 10.48 | 10.60 | 10.21 | 10.46 | 10.32 | -0.95% | 404,085 |
| May 21, 2025 | 10.84 | 10.89 | 10.55 | 10.56 | 10.42 | -3.47% | 577,733 |
| May 20, 2025 | 10.99 | 11.02 | 10.92 | 10.94 | 10.79 | -0.27% | 411,318 |
| May 19, 2025 | 10.93 | 10.98 | 10.87 | 10.97 | 10.82 | -0.63% | 427,349 |
| May 16, 2025 | 11.06 | 11.15 | 11.02 | 11.04 | 10.89 | -0.63% | 404,801 |
| May 15, 2025 | 10.94 | 11.12 | 10.92 | 11.11 | 10.96 | 1.46% | 386,243 |
| May 14, 2025 | 11.02 | 11.13 | 10.94 | 10.95 | 10.80 | -1.26% | 538,423 |
| May 13, 2025 | 11.06 | 11.15 | 11.01 | 11.09 | 10.94 | 1.00% | 426,001 |
| May 12, 2025 | 10.89 | 11.17 | 10.67 | 10.98 | 10.83 | 4.08% | 876,780 |
| May 9, 2025 | 10.62 | 10.71 | 10.50 | 10.55 | 10.41 | -1.95% | 468,765 |
| May 8, 2025 | 10.67 | 10.81 | 10.62 | 10.76 | 10.48 | 1.51% | 895,932 |
| May 7, 2025 | 10.65 | 10.71 | 10.55 | 10.60 | 10.33 | -0.19% | 561,359 |
| May 6, 2025 | 10.63 | 10.70 | 10.56 | 10.62 | 10.35 | -1.30% | 472,163 |
| May 5, 2025 | 10.59 | 10.85 | 10.56 | 10.76 | 10.48 | 0.19% | 376,743 |
| May 2, 2025 | 10.63 | 10.75 | 10.55 | 10.74 | 10.46 | 2.48% | 522,517 |
| May 1, 2025 | 10.49 | 10.59 | 10.36 | 10.48 | 10.21 | 0.38% | 336,353 |
| Apr 30, 2025 | 10.34 | 10.56 | 10.26 | 10.44 | 10.17 | -0.85% | 426,218 |
| Apr 29, 2025 | 10.34 | 10.55 | 10.32 | 10.53 | 10.26 | 1.35% | 422,348 |
| Apr 28, 2025 | 10.30 | 10.40 | 10.25 | 10.39 | 10.12 | 1.27% | 404,841 |
| Apr 25, 2025 | 10.31 | 10.37 | 10.14 | 10.26 | 10.00 | -1.72% | 303,885 |
| Apr 24, 2025 | 9.52 | 10.47 | 9.52 | 10.44 | 10.17 | 2.35% | 501,934 |
| Apr 23, 2025 | 10.29 | 10.52 | 10.13 | 10.20 | 9.94 | 1.29% | 539,730 |
| Apr 22, 2025 | 9.92 | 10.11 | 9.81 | 10.07 | 9.81 | 3.28% | 550,740 |
| Apr 21, 2025 | 9.81 | 9.83 | 9.69 | 9.75 | 9.50 | -1.42% | 411,539 |
| Apr 17, 2025 | 9.78 | 9.97 | 9.78 | 9.89 | 9.64 | 0.92% | 436,451 |
| Apr 16, 2025 | 9.78 | 9.91 | 9.68 | 9.80 | 9.55 | -0.10% | 503,241 |
| Apr 15, 2025 | 9.65 | 9.93 | 9.65 | 9.81 | 9.56 | 1.45% | 353,422 |
| Apr 14, 2025 | 9.70 | 9.71 | 9.43 | 9.67 | 9.42 | 1.04% | 772,930 |
| Apr 11, 2025 | 9.39 | 9.59 | 9.29 | 9.57 | 9.32 | 0.42% | 690,625 |
| Apr 10, 2025 | 9.94 | 9.95 | 9.28 | 9.53 | 9.28 | -6.11% | 760,874 |
| Apr 9, 2025 | 9.46 | 10.38 | 9.35 | 10.15 | 9.89 | 5.40% | 988,406 |
| Apr 8, 2025 | 10.13 | 10.14 | 9.50 | 9.63 | 9.38 | -1.73% | 797,028 |