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
2018-06-18 18.70 18.90 18.70 18.85 16,859
2018-06-15 18.80 18.925 18.60 18.85 15,199
2018-06-14 18.85 19.025 18.80 18.975 25,732
2018-06-13 18.85 19.225 18.85 18.975 25,368
2018-06-12 19.00 19.00 18.85 18.95 13,842
2018-06-11 19.20 19.20 18.85 18.975 18,755
2018-06-08 19.05 19.175 18.95 19.05 13,598
2018-06-07 19.00 19.05 18.85 18.925 13,182
2018-06-06 18.85 18.975 18.775 18.90 8,845
2018-06-05 18.80 18.80 18.60 18.75 16,348
2018-06-04 18.60 18.80 18.475 18.725 9,779
2018-06-01 18.40 18.525 18.30 18.475 7,288
2018-05-31 18.30 18.35 18.15 18.20 21,966
2018-05-30 18.00 18.275 17.95 18.225 14,099
2018-05-29 17.75 17.95 17.65 17.85 19,688
2018-05-25 17.90 17.975 17.90 17.975 18,085
2018-05-24 17.80 17.95 17.70 17.95 12,626
2018-05-23 17.50 17.875 17.50 17.85 10,070
2018-05-22 17.60 17.85 17.60 17.725 7,693
2018-05-21 17.50 17.575 17.475 17.55 8,664
2018-05-18 17.80 17.80 17.375 17.375 10,678
2018-05-17 17.30 17.65 17.30 17.625 15,480
2018-05-16 17.10 17.30 17.075 17.25 16,010
2018-05-15 17.05 17.275 17.05 17.125 10,782
2018-05-14 17.15 17.20 17.00 17.05 4,915
2018-05-11 17.20 17.25 17.125 17.125 3,035
2018-05-10 17.30 17.30 17.125 17.225 4,082
2018-05-09 17.25 17.45 17.20 17.375 4,170
2018-05-08 16.90 17.175 16.90 17.15 3,833
2018-05-07 16.75 17.05 16.75 16.875 11,697

» More Brookline Bancorp Stock Price History

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