loading

Brookline Bancorp Inc Stock (BRKL) Price History

The historical daily chart and data for Brookline Bancorp Inc stock (BRKL), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $11.16.
  • Brookline Bancorp Inc all-time high stock price is $19.35, occurred on June 21, 2018.
  • The lowest Brookline Bancorp Inc stock price recorded was $7.00 on May 04, 2023. Since then, Brookline Bancorp Inc's stock price has risen over 59.43% to $11.16 now.
  • The 52-week high stock price for BRKL is $13.15, representing a 17.83% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for BRKL is $9.28, indicating a -16.85% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of Brookline Bancorp Inc (BRKL) stock in the beginning of 2024 was $16.52. The stock closed the year at $14.15, a loss of over -14.35% for the year.
The table below shows more information about BRKL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $11.18 $10.68 $0.50 1,837,486.0 +5.08%
Aug 21, 2025 $10.64 $10.54 $0.095 320,783.0 -0.09%
Aug 20, 2025 $10.66 $10.57 $0.09 366,516.0 +0.47%
Aug 19, 2025 $10.70 $10.53 $0.17 616,222.0 +0.47%
Aug 18, 2025 $10.57 $10.43 $0.145 216,922.0 -0.28%
Aug 15, 2025 $10.77 $10.50 $0.27 766,813.0 -1.77%
Aug 14, 2025 $10.84 $10.67 $0.165 335,965.0 -1.47%
Aug 13, 2025 $10.93 $10.63 $0.295 476,515.0 +2.54%
Aug 12, 2025 $10.64 $10.29 $0.355 580,901.0 +4.42%
Aug 11, 2025 $10.21 $10.09 $0.12 695,035.0 +0.39%
Aug 08, 2025 $10.15 $9.92 $0.2323 695,450.0 +0.69%
Aug 07, 2025 $10.25 $10.01 $0.239 476,727.0 -0.88%
Aug 06, 2025 $10.34 $10.14 $0.20 435,211.0 -1.83%
Aug 05, 2025 $10.36 $10.14 $0.215 539,374.0 +0.39%
Aug 04, 2025 $10.34 $10.14 $0.195 333,570.0 +1.28%
Aug 01, 2025 $10.25 $10.01 $0.24 598,970.0 -1.26%
Jul 31, 2025 $10.50 $10.24 $0.259 451,060.0 -1.81%
Jul 30, 2025 $10.77 $10.46 $0.31 361,398.0 -1.22%
Jul 29, 2025 $10.88 $10.63 $0.245 319,313.0 -1.57%
Jul 28, 2025 $10.85 $10.71 $0.135 377,731.0 -0.09%
Jul 25, 2025 $10.94 $10.71 $0.225 479,708.0 +0.37%
Jul 24, 2025 $11.03 $10.74 $0.29 1,004,576.0 -2.00%

Brookline Bancorp Inc Stock (BRKL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brookline Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookline Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brookline Bancorp Inc Stock (BRKL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.18 $9.92 $1.26 11,129,946.0 +8.14%
Jul, 2025 $11.39 $10.24 $1.15 12,179,957.0 -2.18%
Jun, 2025 $10.75 $9.98 $0.77 11,422,061.0 +2.13%
May, 2025 $11.17 $10.21 $0.9637 9,893,983.0 -1.05%
Apr, 2025 $10.96 $9.28 $1.68 12,453,310.0 -4.22%
Mar, 2025 $11.93 $10.66 $1.27 10,223,433.0 -7.63%
Feb, 2025 $12.71 $11.55 $1.16 8,102,973.0 -3.52%
Jan, 2025 $12.49 $11.09 $1.40 10,226,737.0 +3.64%

Brookline Bancorp Inc Stock (BRKL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.96 $11.47 $1.48 16,459,160.0 -6.99%
Nov, 2024 $13.15 $10.90 $2.25 11,842,576.0 +11.91%
Oct, 2024 $11.62 $9.57 $2.05 10,485,486.0 +11.50%
Sep, 2024 $10.53 $9.50 $1.03 12,995,041.0 -1.37%
Aug, 2024 $10.46 $9.24 $1.22 10,361,406.0 -2.48%
Jul, 2024 $10.77 $8.35 $2.42 12,267,100.0 +25.63%
Jun, 2024 $8.80 $8.01 $0.79 10,786,011.0 -3.47%
May, 2024 $9.18 $8.36 $0.815 7,757,166.0 +4.22%
Apr, 2024 $9.95 $8.07 $1.88 8,534,001.0 -16.67%
Mar, 2024 $10.17 $9.18 $0.99 8,351,768.0 +1.94%
Feb, 2024 $11.00 $9.50 $1.50 10,505,839.0 -9.70%
Jan, 2024 $11.52 $10.09 $1.43 9,339,066.0 -0.82%

Brookline Bancorp Inc Stock (BRKL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.50 $9.38 $2.12 10,558,922.0 +14.48%
Nov, 2023 $9.77 $8.04 $1.73 9,091,199.0 +17.08%
Oct, 2023 $9.46 $7.93 $1.53 8,866,996.0 -10.65%
Sep, 2023 $9.88 $8.73 $1.15 8,756,248.0 -4.81%
Aug, 2023 $10.89 $9.32 $1.57 9,187,048.0 -10.39%
Jul, 2023 $11.16 $8.46 $2.70 12,560,429.0 +22.20%
Jun, 2023 $9.84 $8.18 $1.66 11,473,394.0 +6.33%
May, 2023 $9.54 $7.00 $2.54 17,284,553.0 -13.84%
Apr, 2023 $10.70 $9.48 $1.22 10,768,252.0 -9.14%
Mar, 2023 $12.93 $10.12 $2.81 18,939,129.0 -18.98%
Feb, 2023 $14.00 $12.93 $1.07 10,278,713.0 -0.92%
Jan, 2023 $15.50 $12.20 $3.30 17,386,876.0 -7.56%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):