BRKL - Brookline Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 14.14 14.14 13.80 13.80 13.80 176,501
Aug 22, 2019 14.19 14.28 14.11 14.13 14.13 194,600
Aug 21, 2019 14.14 14.20 14.05 14.17 14.17 204,500
Aug 20, 2019 14.12 14.12 13.98 13.99 13.99 231,700
Aug 19, 2019 14.34 14.36 14.15 14.16 14.16 155,400
Aug 16, 2019 13.80 14.20 13.80 14.15 14.15 443,000
Aug 15, 2019 13.79 13.96 13.75 13.76 13.76 155,300
Aug 14, 2019 13.73 13.81 13.67 13.75 13.75 397,300
Aug 13, 2019 14.02 14.19 13.95 13.97 13.97 188,600
Aug 12, 2019 13.84 14.06 13.84 14.03 14.03 249,100
Aug 09, 2019 14.03 14.05 13.87 14.00 14.00 231,700
Aug 08, 2019 13.84 14.16 13.77 14.00 14.00 366,600
Aug 08, 2019 0.11 Dividend
Aug 07, 2019 13.82 13.94 13.67 13.91 13.80 262,100
Aug 06, 2019 14.00 14.14 13.84 14.01 13.90 232,300
Aug 05, 2019 13.97 14.07 13.75 13.95 13.84 320,400
Aug 02, 2019 14.32 14.37 14.08 14.25 14.14 270,500
Aug 01, 2019 14.85 14.88 14.26 14.32 14.21 447,200
Jul 31, 2019 14.85 15.07 14.79 14.83 14.71 457,300
Jul 30, 2019 14.48 14.84 14.39 14.81 14.69 354,700
Jul 29, 2019 14.66 14.79 14.50 14.50 14.39 466,700
Jul 26, 2019 14.48 14.75 14.48 14.65 14.53 274,300
Jul 25, 2019 14.29 14.72 13.82 14.51 14.40 419,900
Jul 24, 2019 14.78 15.15 14.78 15.04 14.92 304,800
Jul 23, 2019 14.80 14.85 14.58 14.78 14.66 243,600
Jul 22, 2019 14.80 14.83 14.65 14.80 14.68 130,800
Jul 19, 2019 14.81 15.05 14.81 14.84 14.72 247,700
Jul 18, 2019 14.78 14.97 14.77 14.89 14.77 119,400
Jul 17, 2019 14.95 14.95 14.72 14.82 14.70 191,300
Jul 16, 2019 15.01 15.12 14.93 14.97 14.85 151,600
Jul 15, 2019 15.24 15.24 14.98 15.01 14.89 176,700
Jul 12, 2019 15.19 15.32 15.12 15.24 15.12 159,100
Jul 11, 2019 15.12 15.19 15.01 15.15 15.03 128,300
Jul 10, 2019 15.20 15.32 15.08 15.11 14.99 150,800
Jul 09, 2019 15.08 15.20 15.03 15.20 15.08 184,700
Jul 08, 2019 15.28 15.39 15.07 15.12 15.00 124,000
Jul 05, 2019 15.22 15.39 15.16 15.39 15.27 226,700
Jul 03, 2019 15.05 15.19 15.05 15.16 15.04 59,400
Jul 02, 2019 15.17 15.22 14.84 15.03 14.91 216,200
Jul 01, 2019 15.45 15.59 15.20 15.21 15.09 290,200
Jun 28, 2019 15.04 15.46 15.04 15.38 15.26 629,000
Jun 27, 2019 14.51 14.94 14.51 14.94 14.82 247,400
Jun 26, 2019 14.70 14.85 14.46 14.51 14.40 337,100
Jun 25, 2019 14.55 14.76 14.40 14.70 14.58 218,900
Jun 24, 2019 14.59 14.75 14.54 14.60 14.48 215,000
Jun 21, 2019 14.58 14.73 14.53 14.57 14.45 463,000
Jun 20, 2019 14.77 14.77 14.37 14.65 14.53 264,800
Jun 19, 2019 14.71 14.90 14.57 14.67 14.55 263,900
Jun 18, 2019 14.51 14.88 14.51 14.76 14.64 225,600
Jun 17, 2019 14.73 14.77 14.45 14.47 14.36 189,900
Jun 14, 2019 14.78 14.83 14.59 14.72 14.60 188,600
Jun 13, 2019 14.92 15.00 14.73 14.79 14.67 250,100
Jun 12, 2019 15.00 15.02 14.82 14.84 14.72 205,800
Jun 11, 2019 14.99 15.13 14.88 15.01 14.89 239,600
Jun 10, 2019 14.79 15.00 14.79 14.93 14.81 171,500
Jun 07, 2019 14.65 14.71 14.55 14.68 14.56 134,400
Jun 06, 2019 14.69 14.80 14.50 14.67 14.55 154,100
Jun 05, 2019 14.96 14.96 14.66 14.74 14.62 204,600
Jun 04, 2019 14.67 14.98 14.59 14.97 14.85 254,200
Jun 03, 2019 14.36 14.58 14.35 14.45 14.34 270,400
May 31, 2019 14.42 14.44 14.30 14.35 14.24 223,900
May 30, 2019 14.74 14.90 14.48 14.57 14.45 170,600
May 29, 2019 14.60 14.77 14.49 14.74 14.62 160,700
May 28, 2019 14.87 14.88 14.66 14.69 14.57 155,100
May 24, 2019 14.81 14.93 14.73 14.87 14.75 112,700
May 23, 2019 15.06 15.21 14.54 14.68 14.56 216,500
May 22, 2019 15.11 15.28 15.03 15.21 15.09 185,000
May 21, 2019 15.20 15.26 15.13 15.18 15.06 273,800
May 20, 2019 15.07 15.25 15.07 15.15 15.03 220,200
May 17, 2019 15.21 15.38 15.10 15.14 15.02 180,600
May 16, 2019 15.15 15.33 15.14 15.22 15.10 116,700
May 15, 2019 15.12 15.13 14.90 15.07 14.95 133,500
May 14, 2019 15.05 15.29 15.03 15.23 15.11 169,800
May 13, 2019 15.23 15.29 14.98 15.10 14.98 227,000
May 10, 2019 15.35 15.50 15.16 15.46 15.34 164,700
May 09, 2019 15.28 15.44 15.14 15.41 15.29 128,900
May 09, 2019 0.11 Dividend
May 08, 2019 15.59 15.66 15.42 15.49 15.26 172,300
May 07, 2019 15.76 15.89 15.52 15.64 15.41 204,900
May 06, 2019 15.67 15.97 15.67 15.92 15.68 223,500
May 03, 2019 15.62 15.95 15.62 15.89 15.65 235,400
May 02, 2019 15.20 15.66 15.14 15.53 15.30 461,900
May 01, 2019 15.05 15.11 14.78 14.90 14.68 655,300
Apr 30, 2019 15.15 15.23 14.98 15.05 14.82 443,400
Apr 29, 2019 15.02 15.22 14.81 15.13 14.90 443,300
Apr 26, 2019 14.96 15.04 14.90 14.98 14.76 293,300
Apr 25, 2019 15.04 15.12 14.49 14.93 14.71 250,400
Apr 24, 2019 14.65 14.90 14.58 14.85 14.63 225,000
Apr 23, 2019 14.45 14.79 14.35 14.64 14.42 260,100
Apr 22, 2019 14.84 14.84 14.40 14.48 14.26 175,400
Apr 18, 2019 14.94 15.02 14.80 14.85 14.63 174,300
Apr 17, 2019 15.04 15.04 14.85 14.98 14.76 121,800
Apr 16, 2019 14.82 15.03 14.77 15.00 14.78 229,300
Apr 15, 2019 15.04 15.08 14.77 14.80 14.58 110,600
Apr 12, 2019 15.10 15.23 14.88 15.04 14.82 477,700
Apr 11, 2019 15.06 15.09 14.88 14.97 14.75 114,000
Apr 10, 2019 14.76 14.98 14.70 14.97 14.75 230,200
Apr 09, 2019 14.82 14.94 14.73 14.77 14.55 177,800
Apr 08, 2019 14.76 14.89 14.67 14.87 14.65 243,300
Apr 05, 2019 14.73 14.83 14.66 14.79 14.57 269,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...