Brookline Bancorp, Inc. - Common Stock (BRKL)
12.46
-0.06 (-0.48%)
Brookline Bancorp is a financial holding company that primarily engages in providing a variety of banking services through its subsidiary banks
These services include personal and commercial banking, wealth management, and mortgage lending solutions. The company aims to serve individuals, businesses, and communities with a focus on delivering personalized customer service and tailored financial products. By leveraging its local expertise, Brookline Bancorp strives to foster strong relationships within the markets it operates, primarily in the New England area.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 12.02 | 12.53 | 12.02 | 12.52 | 378,150 | 12.52 |
| 2/03/2025 | 11.99 | 12.18 | 11.82 | 12.06 | 468,431 | 12.06 |
| 1/31/2025 | 12.24 | 12.39 | 12.14 | 12.23 | 636,255 | 12.23 |
| 1/30/2025 | 11.54 | 12.49 | 11.54 | 12.29 | 843,882 | 12.29 |
| 1/29/2025 | 12.02 | 12.17 | 11.83 | 12.05 | 491,339 | 12.05 |
| 1/28/2025 | 12.03 | 12.20 | 11.91 | 12.08 | 553,756 | 12.08 |
| 1/27/2025 | 12.03 | 12.28 | 12.00 | 12.08 | 562,917 | 12.08 |
| 1/24/2025 | 11.85 | 12.05 | 11.83 | 11.96 | 403,342 | 11.96 |
| 1/23/2025 | 11.92 | 11.99 | 11.82 | 11.92 | 535,322 | 11.92 |
| 1/22/2025 | 12.07 | 12.13 | 11.88 | 11.89 | 373,325 | 11.89 |
| 1/21/2025 | 12.11 | 12.22 | 12.04 | 12.14 | 827,132 | 12.14 |
| 1/17/2025 | 11.98 | 12.11 | 11.84 | 12.00 | 420,101 | 12.00 |
| 1/16/2025 | 11.99 | 11.99 | 11.78 | 11.92 | 622,913 | 11.92 |
| 1/15/2025 | 12.04 | 12.16 | 11.87 | 11.98 | 530,553 | 11.98 |
| 1/14/2025 | 11.50 | 11.74 | 11.46 | 11.73 | 494,942 | 11.73 |
| 1/13/2025 | 11.22 | 11.43 | 11.22 | 11.42 | 568,735 | 11.42 |
| 1/10/2025 | 11.40 | 11.43 | 11.09 | 11.32 | 826,687 | 11.32 |
| 1/08/2025 | 11.48 | 11.64 | 11.42 | 11.60 | 571,202 | 11.60 |
| 1/07/2025 | 11.78 | 11.85 | 11.41 | 11.55 | 750,277 | 11.55 |
| 1/06/2025 | 11.75 | 11.96 | 11.69 | 11.74 | 762,870 | 11.74 |
| 1/03/2025 | 11.62 | 11.75 | 11.37 | 11.73 | 427,607 | 11.73 |
| 1/02/2025 | 11.92 | 11.97 | 11.60 | 11.60 | 556,019 | 11.60 |
| 12/31/2024 | 11.71 | 0.00 | 11.80 | 11.80 | 0 | 11.80 |
| 12/30/2024 | 11.77 | 11.80 | 11.57 | 11.71 | 655,064 | 11.71 |
| 12/27/2024 | 11.86 | 11.94 | 11.63 | 11.77 | 797,947 | 11.77 |
| 12/26/2024 | 11.85 | 11.96 | 11.79 | 11.94 | 442,126 | 11.94 |
| 12/24/2024 | 11.87 | 12.02 | 11.79 | 11.96 | 475,674 | 11.96 |
| 12/23/2024 | 11.94 | 12.23 | 11.83 | 11.95 | 694,086 | 11.95 |
| 12/20/2024 | 11.78 | 12.09 | 11.62 | 11.94 | 2,609,573 | 11.94 |
| 12/19/2024 | 11.83 | 11.96 | 11.47 | 11.60 | 790,150 | 11.60 |
| 12/18/2024 | 12.33 | 12.46 | 11.55 | 11.64 | 1,959,234 | 11.64 |
| 12/17/2024 | 12.44 | 12.78 | 11.95 | 12.12 | 2,484,597 | 12.12 |
| 12/16/2024 | 12.58 | 12.68 | 12.45 | 12.49 | 1,609,609 | 12.49 |
| 12/13/2024 | 12.60 | 12.60 | 12.38 | 12.56 | 387,803 | 12.56 |
| 12/12/2024 | 12.70 | 12.75 | 12.53 | 12.60 | 378,215 | 12.60 |
| 12/11/2024 | 12.77 | 12.88 | 12.69 | 12.74 | 676,862 | 12.74 |
| 12/10/2024 | 12.61 | 12.85 | 12.41 | 12.64 | 720,870 | 12.64 |
| 12/09/2024 | 12.63 | 12.76 | 12.57 | 12.58 | 515,555 | 12.58 |
| 12/06/2024 | 12.76 | 12.76 | 12.48 | 12.62 | 479,423 | 12.62 |
| 12/05/2024 | 12.82 | 12.89 | 12.61 | 12.61 | 355,118 | 12.61 |
| 12/04/2024 | 12.75 | 12.96 | 12.65 | 12.81 | 612,154 | 12.81 |
| 12/03/2024 | 12.58 | 12.67 | 12.46 | 12.51 | 324,686 | 12.51 |
| 12/02/2024 | 12.45 | 12.79 | 12.40 | 12.64 | 611,390 | 12.64 |
| 11/29/2024 | 12.83 | 12.89 | 12.49 | 12.59 | 349,886 | 12.59 |
| 11/27/2024 | 12.84 | 12.95 | 12.71 | 12.74 | 516,410 | 12.74 |
| 11/26/2024 | 12.70 | 12.94 | 12.66 | 12.76 | 588,939 | 12.76 |
| 11/25/2024 | 12.68 | 13.07 | 12.68 | 12.73 | 685,963 | 12.73 |
| 11/22/2024 | 12.32 | 12.62 | 12.29 | 12.60 | 471,816 | 12.60 |
| 11/21/2024 | 12.10 | 12.39 | 12.03 | 12.26 | 335,237 | 12.26 |
| 11/20/2024 | 12.06 | 12.07 | 11.88 | 12.03 | 370,831 | 12.03 |
| 11/19/2024 | 12.01 | 12.18 | 11.97 | 12.09 | 397,652 | 12.09 |
| 11/18/2024 | 12.46 | 12.47 | 12.16 | 12.16 | 376,507 | 12.16 |
| 11/15/2024 | 12.64 | 12.69 | 12.32 | 12.41 | 537,929 | 12.41 |
| 11/14/2024 | 12.83 | 12.86 | 12.56 | 12.65 | 518,591 | 12.52 |
| 11/13/2024 | 12.93 | 13.15 | 12.68 | 12.71 | 718,275 | 12.57 |
| 11/12/2024 | 12.72 | 12.94 | 12.68 | 12.77 | 685,667 | 12.63 |
| 11/11/2024 | 12.35 | 12.79 | 12.35 | 12.76 | 806,296 | 12.62 |
| 11/08/2024 | 12.16 | 12.29 | 12.05 | 12.16 | 820,021 | 12.03 |
| 11/07/2024 | 12.30 | 12.53 | 12.05 | 12.09 | 1,474,039 | 11.96 |
| 11/06/2024 | 12.00 | 12.57 | 11.99 | 12.46 | 1,985,475 | 12.33 |
| 11/05/2024 | 11.13 | 11.30 | 11.09 | 11.21 | 532,280 | 11.09 |