10.19
price down icon1.26%   -0.13
after-market After Hours: 10.19
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 01, 2025, is $10.19.
  • 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 45.57% to $10.19 now.
  • The 52-week high stock price for BRKL is $13.15, representing a 29.05% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for BRKL is $9.24, indicating a -9.32% decrease from the current share price, occurred on August 05, 2024.
  • 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 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%
Jul 23, 2025 $11.00 $10.91 $0.09 276,863.0 -0.63%
Jul 22, 2025 $11.21 $10.97 $0.235 474,906.0 +0.82%
Jul 21, 2025 $11.21 $10.98 $0.225 732,533.0 -0.99%
Jul 18, 2025 $11.20 $11.04 $0.155 548,408.0 -0.09%
Jul 17, 2025 $11.13 $10.93 $0.20 913,795.0 +1.37%
Jul 16, 2025 $11.01 $10.73 $0.275 697,797.0 +0.64%
Jul 15, 2025 $11.36 $10.88 $0.485 666,103.0 -2.86%
Jul 14, 2025 $11.22 $10.95 $0.27 506,975.0 +1.82%
Jul 11, 2025 $11.10 $10.98 $0.12 469,307.0 -1.61%
Jul 10, 2025 $11.30 $11.13 $0.175 467,789.0 +0.00%
Jul 09, 2025 $11.30 $11.11 $0.19 436,125.0 +0.00%
Jul 08, 2025 $11.34 $11.09 $0.255 516,702.0 +0.81%
Jul 07, 2025 $11.39 $11.07 $0.32 455,371.0 -1.86%
Jul 03, 2025 $11.38 $11.13 $0.2501 614,085.0 +1.35%

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 $10.25 $10.01 $0.24 598,970.0 +0.00%
Jul, 2025 $11.39 $10.01 $1.38 12,778,927.0 -3.41%
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
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):