5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+10.72%
6 MONTH PERFORMANCE
-8.75%
YEAR-TO-DATE PERFORMANCE
-7.20%
1 YEAR PERFORMANCE
+6.00%
Brookline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $10.95 | $10.95 (0%) | $11.01 | $10.73 | 956.50 K | $975.69 M |
| 07/15/2025 | $11.36 | $10.88 (-4.23%) | $11.36 | $10.88 | 666.10 K | $969.45 M |
| 07/14/2025 | $10.95 | $11.20 (2.28%) | $11.22 | $10.95 | 507.00 K | $997.96 M |
| 07/11/2025 | $11.09 | $11.00 (-0.81%) | $11.10 | $10.98 | 469.31 K | $980.14 M |
| 07/10/2025 | $11.13 | $11.18 (0.45%) | $11.31 | $11.13 | 467.80 K | $996.18 M |
| 07/09/2025 | $11.20 | $11.18 (-0.18%) | $11.30 | $11.11 | 436.15 K | $996.18 M |
| 07/08/2025 | $11.12 | $11.18 (0.54%) | $11.34 | $11.09 | 516.70 K | $996.18 M |
| 07/07/2025 | $11.27 | $11.09 (-1.6%) | $11.39 | $11.07 | 455.40 K | $988.16 M |
| 07/03/2025 | $11.15 | $11.30 (1.35%) | $11.38 | $11.13 | 614.10 K | $1.01 B |
| 07/02/2025 | $10.93 | $11.15 (2.01%) | $11.20 | $10.90 | 647.70 K | $993.51 M |
| 07/01/2025 | $10.53 | $10.93 (3.8%) | $11.02 | $10.52 | 761.80 K | $973.91 M |
| 06/30/2025 | $10.70 | $10.55 (-1.4%) | $10.70 | $10.54 | 544.45 K | $940.05 M |
| 06/27/2025 | $10.62 | $10.62 (0%) | $10.69 | $10.53 | 1.05 M | $946.28 M |
| 06/26/2025 | $10.36 | $10.60 (2.32%) | $10.61 | $10.35 | 337.51 K | $944.50 M |
| 06/25/2025 | $10.49 | $10.34 (-1.43%) | $10.49 | $10.31 | 364.22 K | $921.34 M |
| 06/24/2025 | $10.41 | $10.49 (0.77%) | $10.61 | $10.33 | 610.49 K | $934.70 M |
| 06/23/2025 | $10.00 | $10.31 (3.1%) | $10.32 | $9.98 | 401.82 K | $918.66 M |
| 06/20/2025 | $10.10 | $10.04 (-0.59%) | $10.13 | $9.99 | 1.15 M | $894.60 M |
| 06/18/2025 | $10.00 | $10.02 (0.2%) | $10.14 | $9.99 | 933.80 K | $892.82 M |
| 06/17/2025 | $10.10 | $10.02 (-0.79%) | $10.22 | $10.00 | 585.00 K | $892.82 M |
| 06/16/2025 | $10.33 | $10.19 (-1.36%) | $10.39 | $10.15 | 641.20 K | $907.97 M |
| 06/13/2025 | $10.44 | $10.23 (-2.01%) | $10.46 | $10.22 | 364.91 K | $911.53 M |
| 06/12/2025 | $10.52 | $10.59 (0.67%) | $10.61 | $10.41 | 493.20 K | $943.61 M |
| 06/11/2025 | $10.67 | $10.60 (-0.66%) | $10.75 | $10.54 | 575.73 K | $944.50 M |
| 06/10/2025 | $10.50 | $10.65 (1.43%) | $10.69 | $10.50 | 559.34 K | $948.95 M |
| 06/09/2025 | $10.40 | $10.52 (1.15%) | $10.63 | $10.40 | 614.90 K | $937.37 M |
| 06/06/2025 | $10.43 | $10.43 (0%) | $10.50 | $10.33 | 537.40 K | $929.35 M |
| 06/05/2025 | $10.27 | $10.24 (-0.29%) | $10.34 | $10.13 | 495.01 K | $912.42 M |
| 06/04/2025 | $10.48 | $10.26 (-2.1%) | $10.51 | $10.25 | 333.10 K | $914.20 M |
| 06/03/2025 | $10.18 | $10.45 (2.65%) | $10.52 | $10.18 | 654.10 K | $931.13 M |
| 06/02/2025 | $10.33 | $10.24 (-0.87%) | $10.33 | $10.14 | 400.40 K | $912.42 M |
| 05/30/2025 | $10.41 | $10.33 (-0.77%) | $10.46 | $10.33 | 526.41 K | $920.44 M |
| 05/29/2025 | $10.45 | $10.47 (0.19%) | $10.47 | $10.32 | 263.90 K | $932.91 M |
| 05/28/2025 | $10.55 | $10.42 (-1.23%) | $10.63 | $10.42 | 301.83 K | $928.46 M |
| 05/27/2025 | $10.44 | $10.59 (1.44%) | $10.60 | $10.35 | 306.23 K | $943.61 M |
| 05/23/2025 | $10.25 | $10.35 (0.98%) | $10.46 | $10.25 | 555.80 K | $922.22 M |
| 05/22/2025 | $10.48 | $10.46 (-0.19%) | $10.60 | $10.21 | 404.10 K | $932.02 M |
| 05/21/2025 | $10.84 | $10.56 (-2.58%) | $10.89 | $10.55 | 577.73 K | $940.93 M |
| 05/20/2025 | $10.99 | $10.94 (-0.45%) | $11.02 | $10.92 | 411.32 K | $974.79 M |
| 05/19/2025 | $10.93 | $10.97 (0.37%) | $10.98 | $10.87 | 427.35 K | $977.47 M |
| 05/16/2025 | $11.06 | $11.04 (-0.18%) | $11.15 | $11.02 | 404.80 K | $983.70 M |
| 05/15/2025 | $10.94 | $11.11 (1.55%) | $11.12 | $10.92 | 386.24 K | $989.94 M |
| 05/14/2025 | $11.02 | $10.95 (-0.64%) | $11.13 | $10.94 | 538.42 K | $975.68 M |
| 05/13/2025 | $11.06 | $11.09 (0.27%) | $11.15 | $11.01 | 426.00 K | $988.16 M |
| 05/12/2025 | $10.89 | $10.98 (0.83%) | $11.17 | $10.67 | 876.80 K | $978.36 M |
| 05/09/2025 | $10.62 | $10.55 (-0.66%) | $10.71 | $10.50 | 468.80 K | $940.04 M |
| 05/08/2025 | $10.67 | $10.76 (0.84%) | $10.81 | $10.62 | 895.93 K | $958.75 M |
| 05/07/2025 | $10.65 | $10.60 (-0.47%) | $10.71 | $10.55 | 561.36 K | $944.50 M |
| 05/06/2025 | $10.63 | $10.62 (-0.09%) | $10.70 | $10.56 | 472.20 K | $946.28 M |
| 05/05/2025 | $10.59 | $10.76 (1.61%) | $10.85 | $10.56 | 376.74 K | $958.75 M |
| 05/02/2025 | $10.63 | $10.74 (1.03%) | $10.75 | $10.55 | 522.52 K | $956.97 M |
| 05/01/2025 | $10.49 | $10.48 (-0.1%) | $10.59 | $10.36 | 336.40 K | $933.80 M |
| 04/30/2025 | $10.34 | $10.44 (0.97%) | $10.56 | $10.26 | 426.22 K | $930.24 M |
| 04/29/2025 | $10.34 | $10.53 (1.84%) | $10.55 | $10.32 | 422.35 K | $938.26 M |
| 04/28/2025 | $10.30 | $10.39 (0.87%) | $10.40 | $10.25 | 404.84 K | $925.79 M |
| 04/25/2025 | $10.31 | $10.26 (-0.48%) | $10.37 | $10.14 | 303.90 K | $912.97 M |
| 04/24/2025 | $9.52 | $10.44 (9.66%) | $10.47 | $9.52 | 501.93 K | $928.99 M |
| 04/23/2025 | $10.29 | $10.20 (-0.87%) | $10.52 | $10.13 | 539.73 K | $907.63 M |
| 04/22/2025 | $9.92 | $10.07 (1.51%) | $10.11 | $9.81 | 550.74 K | $896.06 M |
| 04/21/2025 | $9.81 | $9.75 (-0.61%) | $9.83 | $9.69 | 411.54 K | $867.59 M |
| 04/17/2025 | $9.78 | $9.89 (1.12%) | $9.97 | $9.78 | 436.45 K | $880.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
