-
5 DAY PERFORMANCE
-4.33% -
1 MONTH PERFORMANCE
+13.01% -
3 MONTH PERFORMANCE
+24.21% -
6 MONTH PERFORMANCE
+33.63% -
YEAR-TO-DATE PERFORMANCE
+11.46% -
1 YEAR PERFORMANCE
+26.14%
Brookline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.46 | $12.16 (-2.41%) | $12.47 | $12.16 | 376,507 | $1.08 B |
| 11/15/2024 | $12.64 | $12.41 (-1.82%) | $12.69 | $12.33 | 537,929 | $1.10 B |
| 11/14/2024 | $12.83 | $12.65 (-1.4%) | $12.86 | $12.56 | 518,600 | $1.13 B |
| 11/13/2024 | $12.93 | $12.71 (-1.7%) | $13.15 | $12.68 | 718,200 | $1.13 B |
| 11/12/2024 | $12.72 | $12.77 (0.39%) | $12.94 | $12.68 | 685,700 | $1.14 B |
| 11/11/2024 | $12.35 | $12.76 (3.32%) | $12.79 | $12.35 | 806,300 | $1.14 B |
| 11/08/2024 | $12.16 | $12.16 (0%) | $12.29 | $12.05 | 820,021 | $1.08 B |
| 11/07/2024 | $12.30 | $12.09 (-1.71%) | $12.53 | $12.05 | 1.47 M | $1.08 B |
| 11/06/2024 | $12.00 | $12.46 (3.83%) | $12.58 | $11.99 | 1.99 M | $1.11 B |
| 11/05/2024 | $11.13 | $11.21 (0.72%) | $11.31 | $11.09 | 532,300 | $998.07 M |
| 11/04/2024 | $11.20 | $11.11 (-0.8%) | $11.25 | $10.90 | 455,206 | $989.16 M |
| 11/01/2024 | $11.27 | $11.27 (0%) | $11.41 | $11.15 | 475,600 | $1.00 B |
| 10/31/2024 | $11.51 | $11.25 (-2.26%) | $11.55 | $11.24 | 440,300 | $1.00 B |
| 10/30/2024 | $11.24 | $11.49 (2.22%) | $11.63 | $11.24 | 600,831 | $1.02 B |
| 10/29/2024 | $11.21 | $11.29 (0.71%) | $11.30 | $11.14 | 516,944 | $1.01 B |
| 10/28/2024 | $11.00 | $11.26 (2.36%) | $11.29 | $10.98 | 525,149 | $1.00 B |
| 10/25/2024 | $10.70 | $10.86 (1.5%) | $10.88 | $10.62 | 469,100 | $966.90 M |
| 10/24/2024 | $10.71 | $10.54 (-1.59%) | $10.76 | $10.26 | 496,800 | $938.41 M |
| 10/23/2024 | $10.39 | $10.49 (0.96%) | $10.58 | $10.33 | 319,907 | $933.96 M |
| 10/22/2024 | $10.38 | $10.45 (0.67%) | $10.57 | $10.32 | 298,200 | $930.40 M |
| 10/21/2024 | $10.79 | $10.38 (-3.8%) | $10.79 | $10.38 | 516,800 | $924.17 M |
| 10/18/2024 | $10.85 | $10.76 (-0.83%) | $10.90 | $10.75 | 545,200 | $956.61 M |
| 10/17/2024 | $10.69 | $10.85 (1.5%) | $10.88 | $10.66 | 492,300 | $964.62 M |
| 10/16/2024 | $10.68 | $10.72 (0.37%) | $10.82 | $10.66 | 826,100 | $953.06 M |
| 10/15/2024 | $10.36 | $10.56 (1.93%) | $10.76 | $10.30 | 647,812 | $938.83 M |
| 10/14/2024 | $10.20 | $10.34 (1.37%) | $10.35 | $10.12 | 311,900 | $919.27 M |
| 10/11/2024 | $9.84 | $10.21 (3.76%) | $10.22 | $9.84 | 498,800 | $907.72 M |
| 10/10/2024 | $9.74 | $9.80 (0.62%) | $9.83 | $9.66 | 431,700 | $871.27 M |
| 10/09/2024 | $9.74 | $9.82 (0.82%) | $9.90 | $9.70 | 390,700 | $873.04 M |
| 10/08/2024 | $9.79 | $9.72 (-0.72%) | $9.85 | $9.65 | 661,300 | $864.15 M |
| 10/07/2024 | $9.82 | $9.74 (-0.81%) | $9.85 | $9.69 | 292,100 | $865.93 M |
| 10/04/2024 | $9.90 | $9.87 (-0.3%) | $9.95 | $9.80 | 424,300 | $877.49 M |
| 10/03/2024 | $9.67 | $9.73 (0.62%) | $9.82 | $9.57 | 457,800 | $865.04 M |
| 10/02/2024 | $9.79 | $9.70 (-0.92%) | $9.95 | $9.68 | 322,645 | $862.38 M |
| 10/01/2024 | $10.05 | $9.78 (-2.69%) | $10.05 | $9.76 | 423,900 | $869.49 M |
| 09/30/2024 | $9.94 | $10.09 (1.51%) | $10.14 | $9.90 | 463,329 | $897.05 M |
| 09/27/2024 | $10.13 | $9.96 (-1.68%) | $10.20 | $9.94 | 522,910 | $885.49 M |
| 09/26/2024 | $10.13 | $10.07 (-0.59%) | $10.13 | $9.96 | 576,443 | $895.27 M |
| 09/25/2024 | $10.13 | $10.02 (-1.09%) | $10.17 | $9.98 | 633,700 | $890.83 M |
| 09/24/2024 | $10.23 | $10.15 (-0.78%) | $10.24 | $10.10 | 991,600 | $902.38 M |
| 09/23/2024 | $10.33 | $10.23 (-0.97%) | $10.42 | $10.16 | 512,700 | $909.49 M |
| 09/20/2024 | $10.40 | $10.31 (-0.87%) | $10.45 | $10.29 | 2.22 M | $916.61 M |
| 09/19/2024 | $10.40 | $10.47 (0.67%) | $10.53 | $10.28 | 1.17 M | $930.83 M |
| 09/18/2024 | $10.16 | $10.29 (1.28%) | $10.51 | $10.03 | 786,217 | $914.83 M |
| 09/17/2024 | $10.18 | $10.13 (-0.49%) | $10.35 | $9.90 | 495,139 | $900.60 M |
| 09/16/2024 | $10.03 | $10.06 (0.3%) | $10.14 | $9.90 | 406,239 | $894.38 M |
| 09/13/2024 | $9.87 | $10.03 (1.62%) | $10.04 | $9.87 | 374,418 | $891.71 M |
| 09/12/2024 | $9.83 | $9.81 (-0.2%) | $9.89 | $9.70 | 470,600 | $872.16 M |
| 09/11/2024 | $9.74 | $9.75 (0.1%) | $9.79 | $9.50 | 529,600 | $866.82 M |
| 09/10/2024 | $9.84 | $9.85 (0.1%) | $10.00 | $9.63 | 608,900 | $875.71 M |
| 09/09/2024 | $9.85 | $9.80 (-0.51%) | $10.00 | $9.74 | 662,234 | $871.27 M |
| 09/06/2024 | $9.99 | $9.85 (-1.4%) | $10.00 | $9.74 | 721,445 | $875.71 M |
| 09/05/2024 | $10.12 | $9.97 (-1.48%) | $10.12 | $9.85 | 400,851 | $886.38 M |
| 09/04/2024 | $10.06 | $10.03 (-0.3%) | $10.20 | $9.95 | 338,634 | $891.71 M |
| 09/03/2024 | $10.10 | $10.10 (0%) | $10.19 | $10.02 | 609,830 | $897.94 M |
| 08/30/2024 | $10.18 | $10.23 (0.49%) | $10.24 | $10.07 | 429,000 | $909.49 M |
| 08/29/2024 | $10.24 | $10.17 (-0.68%) | $10.30 | $10.05 | 449,306 | $904.16 M |
| 08/28/2024 | $10.05 | $10.12 (0.7%) | $10.19 | $9.99 | 512,345 | $899.72 M |
| 08/27/2024 | $10.09 | $10.06 (-0.3%) | $10.15 | $9.99 | 413,800 | $894.38 M |
| 08/26/2024 | $10.35 | $10.17 (-1.74%) | $10.39 | $10.17 | 673,525 | $904.16 M |
| 08/23/2024 | $9.83 | $10.23 (4.07%) | $10.34 | $9.81 | 1.18 M | $909.49 M |
| 08/22/2024 | $9.74 | $9.79 (0.51%) | $9.88 | $9.74 | 490,342 | $870.38 M |
| 08/21/2024 | $9.75 | $9.77 (0.21%) | $9.78 | $9.62 | 632,600 | $868.60 M |
| 08/20/2024 | $9.80 | $9.72 (-0.82%) | $9.83 | $9.71 | 254,132 | $864.15 M |
| 08/19/2024 | $9.79 | $9.84 (0.51%) | $9.86 | $9.74 | 309,100 | $874.82 M |