Free Trial
→ ⭕ [URGENT] Buy Alert just triggered (From Behind the Markets) (Ad) Free BRKL Stock Alerts

Brookline Bancorp (BRKL) Stock Chart & Stock Price History

Brookline Bancorp logo
$12.71 -0.06 (-0.47%)
(As of 11/13/2024 ET)
Compare

Brookline Bancorp Stock Price Performance

5 Day
Performance
+4.52%
1 Month
Performance
+24.49%
3 Month
Performance
+32.81%
6 Month
Performance
+44.60%
Year-To-Date
Performance
+16.50%
1 Year
Performance
+49.00%
Receive BRKL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookline Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…
Claim your FREE 2024 Gold Guide

BRKL Stock Chart for Thursday, November, 14, 2024

BRKL Chart by TradingView

Brookline Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$12.77$12.71
-0.47%		$13.15$12.68718,175 shs$1.13 billion
11/12/2024$12.76$12.77
+0.08%		$12.94$12.68685,667 shs$1.14 billion
11/11/2024$12.16$12.76
+4.93%		$12.79$12.35806,296 shs$1.14 billion
11/08/2024$12.09$12.16
+0.58%		$12.29$12.05820,021 shs$1.08 billion
11/07/2024$12.46$12.09
-2.97%		$12.52$12.051.47 million shs$1.07 billion
11/06/2024$11.21$12.46
+11.15%		$12.58$11.991.92 million shs$1.11 billion
11/05/2024$11.11$11.21
+0.90%		$11.31$11.09532,280 shs$996.68 million
11/04/2024$11.27$11.11
-1.42%		$11.24$10.90455,206 shs$987.79 million
11/01/2024$11.25$11.27
+0.18%		$11.40$11.15475,571 shs$1.00 billion
10/31/2024$11.49$11.25
-2.09%		$11.52$11.24440,278 shs$1.00 billion
10/30/2024$11.29$11.49
+1.77%		$11.63$11.24540,131 shs$1.02 billion
10/29/2024$11.26$11.29
+0.27%		$11.30$11.14516,943 shs$1.00 billion
10/28/2024$10.86$11.26
+3.68%		$11.29$10.98525,144 shs$1.00 billion
10/25/2024$10.54$10.86
+3.04%		$10.88$10.62469,062 shs$965.40 million
10/24/2024$10.49$10.54
+0.48%		$10.75$10.26496,789 shs$936.95 million
10/23/2024$10.45$10.49
+0.38%		$10.58$10.33319,807 shs$932.51 million
10/22/2024$10.38$10.45
+0.67%		$10.56$10.32298,193 shs$928.95 million
10/21/2024$10.76$10.38
-3.53%		$10.79$10.38516,371 shs$922.73 million
10/18/2024$10.85$10.76
-0.83%		$10.90$10.75545,199 shs$956.51 million
10/17/2024$10.72$10.85
+1.21%		$10.88$10.66492,297 shs$964.51 million
10/16/2024$10.56$10.72
+1.52%		$10.82$10.66826,084 shs$952.95 million
10/15/2024$10.34$10.56
+2.13%		$10.76$10.30647,812 shs$938.73 million
10/14/2024$10.21$10.34
+1.27%		$10.35$10.12311,870 shs$919.17 million
10/11/2024$9.80$10.21
+4.18%		$10.22$9.84498,757 shs$907.77 million
10/10/2024$9.82$9.80
-0.20%		$9.83$9.66431,651 shs$871.17 million
10/09/2024$9.72$9.82
+1.03%		$9.90$9.70390,696 shs$872.95 million
10/08/2024$9.74$9.72
-0.21%		$9.85$9.66661,288 shs$864.06 million
10/07/2024$9.87$9.74
-1.32%		$9.85$9.69292,079 shs$865.84 million
10/04/2024$9.73$9.87
+1.44%		$9.95$9.80424,259 shs$877.39 million
10/03/2024$9.70$9.73
+0.31%		$9.82$9.58457,790 shs$864.95 million
10/02/2024$9.78$9.70
-0.82%		$9.94$9.68322,645 shs$862.28 million
10/01/2024$10.09$9.78
-3.07%		$10.05$9.76423,885 shs$869.39 million
09/30/2024$9.96$10.09
+1.31%		$10.14$9.90463,329 shs$896.95 million
09/27/2024$10.07$9.96
-1.09%		$10.20$9.94489,338 shs$885.39 million
09/26/2024$10.02$10.07
+0.50%		$10.13$9.96576,439 shs$895.32 million
09/25/2024$10.15$10.02
-1.28%		$10.17$9.98576,616 shs$890.88 million
09/24/2024$10.23$10.15
-0.78%		$10.24$10.10991,553 shs$902.28 million
09/23/2024$10.31$10.23
-0.78%		$10.42$10.16512,662 shs$909.40 million
09/20/2024$10.47$10.31
-1.53%		$10.45$10.292.22 million shs$916.51 million
09/19/2024$10.29$10.47
+1.75%		$10.53$10.281.17 million shs$930.73 million
What are you hiding Elon?? (Tesla’s secret 69% dividend) (Ad)

Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69% dividend from Tesla… Which could put up to $7,013 in your pocket every month…

Click here to discover the new #1 way to invest in Tesla
09/18/2024$10.13$10.29
+1.58%		$10.50$10.03786,217 shs$914.73 million
09/17/2024$10.06$10.13
+0.70%		$10.35$9.90495,139 shs$900.66 million
09/16/2024$10.03$10.06
+0.30%		$10.14$9.90406,239 shs$894.44 million
09/13/2024$9.81$10.03
+2.24%		$10.04$9.87374,418 shs$891.77 million
09/12/2024$9.75$9.81
+0.62%		$9.89$9.70470,591 shs$872.21 million
09/11/2024$9.85$9.75
-1.02%		$9.79$9.50529,568 shs$866.87 million
09/10/2024$9.80$9.85
+0.51%		$10.00$9.63608,852 shs$875.76 million
09/09/2024$9.85$9.80
-0.51%		$10.00$9.74662,211 shs$871.32 million
09/06/2024$9.97$9.85
-1.20%		$10.00$9.74721,441 shs$875.62 million
09/05/2024$10.03$9.97
-0.60%		$10.12$9.86400,847 shs$886.28 million
09/04/2024$10.10$10.03
-0.69%		$10.20$9.95338,634 shs$891.62 million
09/03/2024$10.23$10.10
-1.27%		$10.19$10.02549,024 shs$897.99 million
09/02/2024$10.23$10.23$10.24$10.07428,900 shs$909.55 million
08/30/2024$10.17$10.23
+0.59%		$10.24$10.08428,963 shs$909.40 million
08/29/2024$10.12$10.17
+0.49%		$10.30$10.05449,306 shs$904.06 million
08/28/2024$10.06$10.12
+0.60%		$10.18$9.99512,345 shs$899.62 million
08/27/2024$10.17$10.06
-1.08%		$10.15$9.99413,776 shs$894.28 million
08/26/2024$10.23$10.17
-0.59%		$10.39$10.17673,525 shs$904.06 million
08/23/2024$9.79$10.23
+4.49%		$10.34$9.811.18 million shs$909.40 million
08/22/2024$9.77$9.79
+0.20%		$9.88$9.74490,342 shs$870.28 million
08/21/2024$9.72$9.77
+0.51%		$9.78$9.62632,562 shs$868.50 million
08/20/2024$9.84$9.72
-1.22%		$9.83$9.71254,131 shs$864.06 million
08/19/2024$9.79$9.84
+0.51%		$9.86$9.74309,063 shs$874.73 million
08/16/2024$9.76$9.79
+0.31%		$9.86$9.53400,281 shs$870.28 million
08/15/2024$9.51$9.76
+2.63%		$9.87$9.63398,297 shs$867.62 million
08/14/2024$9.57$9.51
-0.63%		$9.65$9.41299,233 shs$845.39 million
08/13/2024$9.38$9.57
+2.03%		$9.60$9.35499,952 shs$850.73 million
08/12/2024$9.53$9.38
-1.57%		$9.69$9.34608,646 shs$833.84 million

Related Companies

This page (NASDAQ:BRKL) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
New post-election stock warning from Wall Street
If you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...
Chaikin Analytics | Sponsored