5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-6.83%
6 MONTH PERFORMANCE
+19.67%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+21.41%
Brookline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.88 | $10.85 (-0.28%) | $10.89 | $10.67 | 475,520 | $953.01 M |
| 03/11/2025 | $10.80 | $10.77 (-0.28%) | $10.94 | $10.68 | 607,701 | $958.35 M |
| 03/10/2025 | $10.83 | $10.75 (-0.74%) | $11.22 | $10.69 | 569,200 | $956.57 M |
| 03/07/2025 | $11.08 | $11.02 (-0.54%) | $11.09 | $10.84 | 448,904 | $980.60 M |
| 03/06/2025 | $11.13 | $11.08 (-0.45%) | $11.16 | $10.98 | 594,900 | $985.93 M |
| 03/05/2025 | $11.18 | $11.23 (0.45%) | $11.39 | $11.06 | 814,037 | $999.28 M |
| 03/04/2025 | $11.57 | $11.18 (-3.37%) | $11.60 | $11.18 | 779,400 | $994.83 M |
| 03/03/2025 | $11.83 | $11.68 (-1.27%) | $11.93 | $11.56 | 598,403 | $1.04 B |
| 02/28/2025 | $11.76 | $11.80 (0.34%) | $11.89 | $11.68 | 906,548 | $1.05 B |
| 02/27/2025 | $11.72 | $11.70 (-0.17%) | $11.80 | $11.55 | 429,000 | $1.04 B |
| 02/26/2025 | $11.72 | $11.75 (0.26%) | $11.86 | $11.59 | 501,102 | $1.05 B |
| 02/25/2025 | $11.65 | $11.74 (0.77%) | $11.83 | $11.64 | 517,500 | $1.05 B |
| 02/24/2025 | $11.74 | $11.58 (-1.36%) | $11.75 | $11.57 | 574,149 | $1.03 B |
| 02/21/2025 | $11.99 | $11.66 (-2.75%) | $12.02 | $11.65 | 366,230 | $1.04 B |
| 02/20/2025 | $12.02 | $11.89 (-1.08%) | $12.13 | $11.73 | 524,500 | $1.06 B |
| 02/19/2025 | $12.08 | $12.09 (0.08%) | $12.18 | $12.04 | 377,949 | $1.08 B |
| 02/18/2025 | $12.17 | $12.20 (0.25%) | $12.21 | $12.07 | 563,000 | $1.09 B |
| 02/14/2025 | $12.24 | $12.18 (-0.49%) | $12.32 | $12.11 | 247,300 | $1.08 B |
| 02/13/2025 | $12.38 | $12.32 (-0.48%) | $12.38 | $12.16 | 257,654 | $1.10 B |
| 02/12/2025 | $12.36 | $12.29 (-0.57%) | $12.43 | $12.26 | 417,401 | $1.09 B |
| 02/11/2025 | $12.26 | $12.57 (2.53%) | $12.58 | $12.26 | 761,000 | $1.12 B |
| 02/10/2025 | $12.56 | $12.37 (-1.51%) | $12.56 | $12.35 | 423,627 | $1.10 B |
| 02/07/2025 | $12.67 | $12.52 (-1.18%) | $12.67 | $12.31 | 494,313 | $1.11 B |
| 02/06/2025 | $12.60 | $12.69 (0.71%) | $12.71 | $12.49 | 639,117 | $1.13 B |
| 02/05/2025 | $12.54 | $12.58 (0.32%) | $12.64 | $12.34 | 444,100 | $1.12 B |
| 02/04/2025 | $12.02 | $12.52 (4.16%) | $12.53 | $12.02 | 378,200 | $1.11 B |
| 02/03/2025 | $11.99 | $12.06 (0.58%) | $12.18 | $11.82 | 468,431 | $1.07 B |
| 01/31/2025 | $12.24 | $12.23 (-0.08%) | $12.39 | $12.15 | 636,300 | $1.09 B |
| 01/30/2025 | $11.54 | $12.29 (6.5%) | $12.49 | $11.54 | 844,311 | $1.09 B |
| 01/29/2025 | $12.02 | $12.05 (0.25%) | $12.17 | $11.83 | 491,339 | $1.07 B |
| 01/28/2025 | $12.03 | $12.08 (0.42%) | $12.20 | $11.91 | 553,800 | $1.08 B |
| 01/27/2025 | $12.03 | $12.08 (0.42%) | $12.28 | $12.00 | 562,917 | $1.08 B |
| 01/24/2025 | $11.85 | $11.96 (0.93%) | $12.05 | $11.83 | 403,342 | $1.06 B |
| 01/23/2025 | $11.92 | $11.92 (0%) | $11.99 | $11.83 | 535,322 | $1.06 B |
| 01/22/2025 | $12.07 | $11.89 (-1.49%) | $12.13 | $11.88 | 373,324 | $1.06 B |
| 01/21/2025 | $12.11 | $12.14 (0.25%) | $12.23 | $12.04 | 827,132 | $1.08 B |
| 01/17/2025 | $11.98 | $12.00 (0.17%) | $12.11 | $11.84 | 420,101 | $1.07 B |
| 01/16/2025 | $11.99 | $11.92 (-0.58%) | $11.99 | $11.78 | 622,913 | $1.06 B |
| 01/15/2025 | $12.04 | $11.98 (-0.5%) | $12.16 | $11.87 | 530,600 | $1.07 B |
| 01/14/2025 | $11.50 | $11.73 (2%) | $11.74 | $11.46 | 495,026 | $1.04 B |
| 01/13/2025 | $11.22 | $11.42 (1.78%) | $11.43 | $11.22 | 568,735 | $1.02 B |
| 01/10/2025 | $11.40 | $11.32 (-0.7%) | $11.43 | $11.09 | 826,700 | $1.01 B |
| 01/08/2025 | $11.48 | $11.60 (1.05%) | $11.64 | $11.42 | 571,202 | $1.03 B |
| 01/07/2025 | $11.78 | $11.55 (-1.95%) | $11.85 | $11.41 | 750,300 | $1.03 B |
| 01/06/2025 | $11.75 | $11.74 (-0.09%) | $11.96 | $11.69 | 762,900 | $1.05 B |
| 01/03/2025 | $11.62 | $11.73 (0.95%) | $11.75 | $11.37 | 427,607 | $1.04 B |
| 01/02/2025 | $11.92 | $11.60 (-2.68%) | $11.97 | $11.60 | 556,021 | $1.03 B |
| 12/31/2024 | $11.79 | $11.80 (0.08%) | $11.82 | $11.63 | 510,525 | $1.05 B |
| 12/30/2024 | $11.77 | $11.71 (-0.51%) | $11.80 | $11.57 | 655,100 | $1.04 B |
| 12/27/2024 | $11.86 | $11.77 (-0.76%) | $11.94 | $11.63 | 797,947 | $1.05 B |
| 12/26/2024 | $11.85 | $11.94 (0.76%) | $11.97 | $11.79 | 442,126 | $1.06 B |
| 12/24/2024 | $11.87 | $11.96 (0.76%) | $12.02 | $11.80 | 475,700 | $1.06 B |
| 12/23/2024 | $11.94 | $11.95 (0.08%) | $12.23 | $11.83 | 694,100 | $1.06 B |
| 12/20/2024 | $11.78 | $11.94 (1.36%) | $12.09 | $11.62 | 2.61 M | $1.06 B |
| 12/19/2024 | $11.83 | $11.53 (-2.54%) | $11.96 | $11.47 | 1.87 M | $1.03 B |
| 12/18/2024 | $12.33 | $11.64 (-5.6%) | $12.47 | $11.55 | 1.96 M | $1.04 B |
| 12/17/2024 | $12.44 | $12.12 (-2.57%) | $12.78 | $11.95 | 2.48 M | $1.08 B |
| 12/16/2024 | $12.58 | $12.49 (-0.72%) | $12.68 | $12.45 | 1.61 M | $1.11 B |
| 12/13/2024 | $12.60 | $12.56 (-0.32%) | $12.60 | $12.38 | 387,803 | $1.12 B |
| 12/12/2024 | $12.70 | $12.60 (-0.79%) | $12.75 | $12.53 | 378,215 | $1.12 B |
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.
