UK markets close in 3 hours 49 minutes

Brookline Bancorp, Inc. (BRKL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.75+0.31 (+3.28%)
At close: 04:00PM EDT
9.75 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20249.519.779.519.759.75357,600
26 Mar 20249.649.669.449.449.44312,100
25 Mar 20249.589.739.549.579.57274,900
22 Mar 20249.789.789.509.519.51309,900
21 Mar 20249.729.879.649.749.74410,300
20 Mar 20249.189.749.189.669.66470,900
19 Mar 20249.249.469.229.239.23329,500
18 Mar 20249.349.389.209.259.25312,000
15 Mar 20249.259.489.219.339.331,159,500
14 Mar 20249.509.519.229.289.28446,400
13 Mar 20249.649.799.549.569.56326,800
12 Mar 20249.849.879.669.679.67343,400
11 Mar 20249.849.959.799.899.89308,500
08 Mar 202410.1310.179.869.909.90349,400
07 Mar 202410.0610.109.929.979.97302,400
06 Mar 20249.8710.099.649.929.92423,400
05 Mar 20249.539.929.539.879.87558,500
04 Mar 20249.669.909.529.559.55360,500
01 Mar 20249.719.779.529.659.65353,400
29 Feb 20249.8410.009.719.779.77373,900
28 Feb 20249.649.809.569.649.64500,800
27 Feb 20249.829.889.739.759.75288,000
26 Feb 20249.729.889.709.739.73678,500
23 Feb 20249.769.929.639.809.80457,100
22 Feb 20249.769.839.639.759.75441,800
21 Feb 20249.909.949.809.819.81521,600
20 Feb 20249.9410.109.559.919.91390,100
16 Feb 202410.0510.209.9210.0710.07499,400
15 Feb 20249.9110.229.8910.2010.20468,700
14 Feb 20249.809.929.609.829.82599,600
13 Feb 20249.829.859.509.699.691,056,100
12 Feb 202410.0210.389.9110.1910.19625,200
09 Feb 20249.8310.079.5910.0710.07484,200
08 Feb 20249.669.809.599.769.76477,200
08 Feb 20240.135 Dividend
07 Feb 20249.959.969.579.849.70869,600
06 Feb 202410.1310.279.909.949.80439,900
05 Feb 202410.2910.3610.0910.1510.01476,500
02 Feb 202410.2910.5310.2210.4610.32527,800
01 Feb 202410.9311.0010.2610.5410.40766,400
31 Jan 202411.1311.4210.8210.8210.671,043,800
30 Jan 202411.4311.5210.4611.3911.23374,000
29 Jan 202411.3011.5111.2611.4811.32381,900
26 Jan 202411.3411.4311.0411.2411.09459,000
25 Jan 202410.9411.4910.9411.2011.05637,800
24 Jan 202410.8510.9510.6610.7410.59424,100
23 Jan 202411.0411.1310.7510.7510.60459,900
22 Jan 202410.6510.9910.6410.9810.83654,400
19 Jan 202410.3710.5210.2510.5210.38287,800
18 Jan 202410.2910.3810.1510.2910.15560,800
17 Jan 202410.1310.2710.0910.2610.12616,300
16 Jan 202410.2510.3610.2210.2310.09562,200
12 Jan 202410.5610.5910.2510.3510.21377,300
11 Jan 202410.3810.4610.1810.4410.30296,600
10 Jan 202410.3810.5010.2810.5010.36242,200
09 Jan 202410.4710.4810.3810.4510.31303,300
08 Jan 202410.5710.6710.4710.6410.49274,100
05 Jan 202410.5010.7610.4410.6410.49362,300
04 Jan 202410.6010.7110.5810.6010.45294,300
03 Jan 202410.8110.8610.5310.5510.41481,200
02 Jan 202410.8011.0810.5010.9210.77340,800
29 Dec 202311.1011.1010.9110.9110.76399,600
28 Dec 202310.9911.1210.9611.1010.95245,500
27 Dec 202311.1511.1811.0011.0410.89305,000
26 Dec 202310.9911.1710.9411.1310.98360,200
22 Dec 202310.9911.2010.9010.9610.81346,800
21 Dec 202310.8510.8810.7310.8610.71468,500
20 Dec 202310.9111.1410.6710.6810.53688,900
19 Dec 202310.9311.1010.9210.9610.81555,600
18 Dec 202311.0111.0610.8210.9010.75574,600
15 Dec 202310.9811.2210.8110.9410.791,453,400
14 Dec 202311.2511.5010.9611.0210.871,258,800
13 Dec 202310.2110.9210.1310.8610.71754,600
12 Dec 202310.2810.3610.1210.2010.06463,600
11 Dec 202310.3610.3710.2210.3010.16353,300
08 Dec 202310.3110.3910.1910.3110.17346,100
07 Dec 202310.1510.249.8810.2410.10409,700
06 Dec 202310.1710.5010.0510.069.92324,500
05 Dec 202310.2210.2210.0210.069.92336,800
04 Dec 202310.0310.3510.0310.2810.14464,500
01 Dec 20239.4810.159.3810.139.99451,400
30 Nov 20239.629.669.509.539.40339,400
29 Nov 20239.459.749.419.589.45428,700
28 Nov 20239.289.369.149.349.21360,000
27 Nov 20239.419.489.309.309.17446,800
24 Nov 20239.409.509.289.429.29377,900
22 Nov 20239.409.449.299.359.22274,700
21 Nov 20239.549.549.289.289.15441,500
20 Nov 20239.669.779.439.579.44512,400
17 Nov 20239.609.719.489.649.51616,300
16 Nov 20239.389.499.159.429.29634,400
15 Nov 20239.249.459.159.369.23543,600
14 Nov 20238.949.438.939.229.09532,500
13 Nov 20238.468.598.368.538.41248,900
10 Nov 20238.558.648.398.568.44285,500
09 Nov 20238.648.698.448.468.34339,800
09 Nov 20230.135 Dividend
08 Nov 20238.998.998.708.768.51297,800
07 Nov 20239.139.138.999.008.74404,900
06 Nov 20239.359.479.159.218.94320,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...