-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
-1.37% -
3 MONTH PERFORMANCE
+17.60% -
6 MONTH PERFORMANCE
+4.02% -
YEAR-TO-DATE PERFORMANCE
-7.52% -
1 YEAR PERFORMANCE
+10.76%
Brookline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.94 | $10.09 (1.51%) | $10.14 | $9.90 | 448,220 | $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 |
| 08/16/2024 | $9.65 | $9.79 (1.45%) | $9.86 | $9.53 | 400,300 | $870.38 M |
| 08/15/2024 | $9.71 | $9.76 (0.51%) | $9.87 | $9.63 | 502,300 | $867.71 M |
| 08/14/2024 | $9.62 | $9.51 (-1.14%) | $9.65 | $9.41 | 299,233 | $845.48 M |
| 08/13/2024 | $9.51 | $9.57 (0.63%) | $9.60 | $9.35 | 500,000 | $850.82 M |
| 08/12/2024 | $9.58 | $9.38 (-2.09%) | $9.69 | $9.34 | 850,146 | $833.93 M |
| 08/09/2024 | $9.57 | $9.53 (-0.42%) | $9.63 | $9.38 | 568,500 | $847.26 M |
| 08/08/2024 | $9.68 | $9.61 (-0.72%) | $9.72 | $9.45 | 405,100 | $854.37 M |
| 08/07/2024 | $9.59 | $9.54 (-0.52%) | $9.76 | $9.33 | 516,900 | $848.15 M |
| 08/06/2024 | $9.50 | $9.50 (0%) | $9.62 | $9.42 | 445,900 | $844.59 M |
| 08/05/2024 | $9.41 | $9.52 (1.17%) | $9.60 | $9.24 | 573,000 | $846.37 M |
| 08/02/2024 | $9.67 | $9.84 (1.76%) | $9.91 | $9.57 | 615,400 | $874.82 M |
| 08/01/2024 | $10.45 | $10.06 (-3.73%) | $10.46 | $9.99 | 605,507 | $894.38 M |
| 07/31/2024 | $10.55 | $10.49 (-0.57%) | $10.73 | $10.43 | 856,138 | $932.61 M |
| 07/30/2024 | $10.47 | $10.54 (0.67%) | $10.77 | $10.43 | 956,001 | $937.06 M |
| 07/29/2024 | $10.53 | $10.41 (-1.14%) | $10.61 | $10.36 | 403,810 | $925.50 M |
| 07/26/2024 | $10.54 | $10.50 (-0.38%) | $10.68 | $10.33 | 448,600 | $933.50 M |
| 07/25/2024 | $10.32 | $10.42 (0.97%) | $10.48 | $9.90 | 539,105 | $926.39 M |
| 07/24/2024 | $10.37 | $10.28 (-0.87%) | $10.60 | $10.27 | 514,303 | $913.94 M |
| 07/23/2024 | $10.15 | $10.46 (3.05%) | $10.54 | $10.10 | 526,500 | $929.94 M |
| 07/22/2024 | $10.00 | $10.25 (2.5%) | $10.27 | $9.90 | 504,395 | $911.27 M |
| 07/19/2024 | $10.07 | $10.05 (-0.2%) | $10.28 | $10.03 | 407,419 | $893.39 M |
| 07/18/2024 | $10.15 | $10.07 (-0.79%) | $10.47 | $9.92 | 666,414 | $895.17 M |
| 07/17/2024 | $9.81 | $10.33 (5.3%) | $10.39 | $9.81 | 744,764 | $918.28 M |
| 07/16/2024 | $9.68 | $9.94 (2.69%) | $9.99 | $9.62 | 653,035 | $883.61 M |
| 07/15/2024 | $9.47 | $9.57 (1.06%) | $9.72 | $9.47 | 961,680 | $850.72 M |
| 07/12/2024 | $9.45 | $9.29 (-1.69%) | $9.45 | $9.28 | 742,889 | $825.83 M |
| 07/11/2024 | $8.94 | $9.30 (4.03%) | $9.34 | $8.84 | 1.07 M | $826.72 M |
| 07/10/2024 | $8.55 | $8.68 (1.52%) | $8.68 | $8.52 | 447,173 | $771.60 M |
| 07/09/2024 | $8.42 | $8.55 (1.54%) | $8.57 | $8.40 | 346,068 | $760.05 M |
| 07/08/2024 | $8.45 | $8.43 (-0.24%) | $8.54 | $8.39 | 305,019 | $749.38 M |
| 07/05/2024 | $8.53 | $8.43 (-1.17%) | $8.56 | $8.35 | 406,481 | $749.38 M |
| 07/03/2024 | $8.68 | $8.52 (-1.84%) | $8.73 | $8.51 | 212,277 | $757.38 M |
| 07/02/2024 | $8.54 | $8.66 (1.41%) | $8.68 | $8.53 | 557,258 | $769.83 M |
| 07/01/2024 | $8.40 | $8.58 (2.14%) | $8.64 | $8.40 | 935,384 | $762.72 M |