Brookline Bancorp, Inc. - Common Stock (BRKL)

Historical Prices For Brookline Bancorp, Inc. - Common Stock (BRKL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.74	10.96	10.74	10.96	322,463	10.96
4/01/2025	10.88	10.93	10.69	10.88	660,505	10.88
3/31/2025	10.77	10.93	10.77	10.90	700,240	10.90
3/28/2025	11.10	11.13	10.84	10.91	324,410	10.91
3/27/2025	11.16	11.24	11.07	11.12	308,729	11.12
3/26/2025	11.17	11.31	11.10	11.14	382,957	11.14
3/25/2025	11.21	11.31	11.12	11.12	493,645	11.12
3/24/2025	11.06	11.24	10.98	11.19	359,078	11.19
3/21/2025	10.90	10.96	10.74	10.86	1,424,701	10.86
3/20/2025	10.89	11.11	10.89	10.91	359,224	10.91
3/19/2025	10.95	11.14	10.90	11.00	467,453	11.00
3/18/2025	10.81	10.98	10.76	10.95	414,720	10.95
3/17/2025	10.91	11.02	10.83	10.87	317,684	10.87
3/14/2025	10.83	10.96	10.78	10.93	305,740	10.93
3/13/2025	10.89	10.94	10.72	10.72	282,510	10.72
3/12/2025	10.88	10.88	10.66	10.85	475,535	10.85
3/11/2025	10.80	10.94	10.68	10.77	607,701	10.77
3/10/2025	10.83	11.22	10.69	10.75	569,186	10.75
3/07/2025	11.08	11.09	10.84	11.02	448,904	11.02
3/06/2025	11.13	11.16	10.98	11.08	594,881	11.08
3/05/2025	11.18	11.39	11.06	11.23	814,037	11.23
3/04/2025	11.57	11.60	11.18	11.18	779,354	11.18
3/03/2025	11.83	11.93	11.55	11.68	598,403	11.68
2/28/2025	11.76	11.88	11.68	11.80	906,548	11.80
2/27/2025	11.72	11.79	11.55	11.70	428,955	11.70
2/26/2025	11.72	11.86	11.59	11.75	501,102	11.75
2/25/2025	11.65	11.82	11.64	11.74	517,495	11.74
2/24/2025	11.74	11.75	11.57	11.58	574,149	11.58
2/21/2025	11.99	12.02	11.65	11.66	366,230	11.66
2/20/2025	12.02	12.13	11.72	11.89	524,481	11.89
2/19/2025	12.08	12.18	12.04	12.09	377,949	12.09
2/18/2025	12.17	12.21	12.07	12.20	562,991	12.20
2/14/2025	12.24	12.32	12.11	12.18	247,269	12.18
2/13/2025	12.38	12.38	12.16	12.32	257,453	12.19
2/12/2025	12.36	12.43	12.26	12.29	417,399	12.16
2/11/2025	12.26	12.58	12.26	12.57	760,983	12.43
2/10/2025	12.56	12.56	12.35	12.37	423,627	12.23
2/07/2025	12.67	12.67	12.31	12.52	494,313	12.38
2/06/2025	12.60	12.71	12.49	12.69	639,117	12.55
2/05/2025	12.54	12.64	12.34	12.58	444,093	12.44
2/04/2025	12.02	12.53	12.02	12.52	378,150	12.38
2/03/2025	11.99	12.18	11.82	12.06	468,431	11.93
1/31/2025	12.24	12.39	12.14	12.23	636,255	12.10
1/30/2025	11.54	12.49	11.54	12.29	843,882	12.16
1/29/2025	12.02	12.17	11.83	12.05	491,339	11.92
1/28/2025	12.03	12.20	11.91	12.08	553,756	11.95
1/27/2025	12.03	12.28	12.00	12.08	562,917	11.95
1/24/2025	11.85	12.05	11.83	11.96	403,342	11.83
1/23/2025	11.92	11.99	11.82	11.92	535,322	11.79
1/22/2025	12.07	12.13	11.88	11.89	373,325	11.76
1/21/2025	12.11	12.22	12.04	12.14	827,132	12.01
1/17/2025	11.98	12.11	11.84	12.00	420,101	11.87
1/16/2025	11.99	11.99	11.78	11.92	622,913	11.79
1/15/2025	12.04	12.16	11.87	11.98	530,553	11.85
1/14/2025	11.50	11.74	11.46	11.73	494,942	11.60
1/13/2025	11.22	11.43	11.22	11.42	568,735	11.29
1/10/2025	11.40	11.43	11.09	11.32	826,687	11.20
1/08/2025	11.48	11.64	11.42	11.60	571,202	11.47
1/07/2025	11.78	11.85	11.41	11.55	750,277	11.42
1/06/2025	11.75	11.96	11.69	11.74	762,870	11.61
1/03/2025	11.62	11.75	11.37	11.73	427,607	11.60