BROOKLINE BANCORP Historical Stock Price

Below is the stock price history for Brookline Bancorp BRKL. Data is recorded each day for the historical open, high, low, close and volume. The Brookline Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brookline Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 17.725 17.825 17.60 17.675 10,264
2018-09-19 17.70 17.70 17.50 17.525 6,021
2018-09-18 17.55 17.65 17.50 17.60 5,804
2018-09-17 17.20 17.55 17.20 17.525 9,399
2018-09-14 17.40 17.65 17.35 17.575 9,357
2018-09-13 17.60 17.60 17.35 17.375 12,548
2018-09-12 17.80 17.80 17.475 17.575 8,934
2018-09-11 17.90 18.00 17.85 17.85 4,153
2018-09-10 18.025 18.025 17.90 17.925 5,046
2018-09-07 18.10 18.10 17.90 17.95 10,565
2018-09-06 18.10 18.15 18.025 18.025 4,887
2018-09-05 18.15 18.175 18.05 18.125 7,392
2018-09-04 18.10 18.15 18.00 18.075 13,927
2018-08-31 17.95 18.175 17.95 18.10 10,797
2018-08-30 18.10 18.125 17.95 17.975 12,748
2018-08-29 17.95 18.00 17.90 18.00 9,517
2018-08-28 18.25 18.25 17.95 17.975 11,412
2018-08-27 18.30 18.30 18.05 18.075 16,564
2018-08-24 18.25 18.325 18.15 18.225 3,053
2018-08-23 18.20 18.275 18.20 18.275 6,838
2018-08-22 18.30 18.30 18.20 18.25 16,633
2018-08-21 18.00 18.30 18.00 18.25 33,564
2018-08-20 18.00 18.05 17.85 18.025 24,074
2018-08-17 18.00 18.05 17.95 18.00 8,388
2018-08-16 18.00 18.125 18.00 18.025 12,290
2018-08-15 17.95 18.00 17.825 17.875 8,815
2018-08-14 17.80 18.15 17.80 18.00 12,355
2018-08-13 17.80 17.90 17.75 17.775 12,658
2018-08-10 17.80 18.05 17.80 17.90 12,202
2018-08-09 17.90 18.00 17.90 17.925 5,235

» More Brookline Bancorp Stock Price History

To see other companies like Brookline Bancorp (BRKL), view our stock market today for news, and other data.