BRKL - BROOKLINE BANCORP INC
10.55
-0.210 -1.991%
Share volume: 416,885
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$10.76
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $10.62 | $10.62 | $10.71 | $10.71 | $10.50 | $10.50 | $10.55 | $10.55 | 416,885 | $416,885.00 |
| 05-08-2025 | $10.67 | $10.67 | $10.81 | $10.81 | $10.62 | $10.62 | $10.76 | $10.76 | 895,932 | $895,932.00 |
| 05-07-2025 | $10.65 | $10.65 | $10.71 | $10.71 | $10.55 | $10.55 | $10.60 | $10.60 | 561,359 | $561,359.00 |
| 05-06-2025 | $10.63 | $10.63 | $10.70 | $10.70 | $10.56 | $10.56 | $10.62 | $10.62 | 472,163 | $472,163.00 |
| 05-05-2025 | $10.59 | $10.59 | $10.85 | $10.85 | $10.56 | $10.56 | $10.76 | $10.76 | 376,743 | $376,743.00 |
| 05-02-2025 | $10.63 | $10.63 | $10.75 | $10.75 | $10.55 | $10.55 | $10.74 | $10.74 | 522,517 | $522,517.00 |
| 05-01-2025 | $10.49 | $10.49 | $10.59 | $10.59 | $10.36 | $10.36 | $10.48 | $10.48 | 336,353 | $336,353.00 |
| 04-30-2025 | $10.34 | $10.34 | $10.56 | $10.56 | $10.26 | $10.26 | $10.44 | $10.44 | 426,218 | $426,218.00 |
| 04-29-2025 | $10.34 | $10.34 | $10.55 | $10.55 | $10.32 | $10.32 | $10.53 | $10.53 | 422,348 | $422,348.00 |
| 04-28-2025 | $10.30 | $10.30 | $10.40 | $10.40 | $10.25 | $10.25 | $10.39 | $10.39 | 404,841 | $404,841.00 |
