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
2017-11-17 14.95 15.20 14.90 15.125 9,442
2017-11-16 14.95 15.10 14.90 15.025 7,506
2017-11-15 14.75 15.00 14.75 14.925 7,254
2017-11-14 14.90 15.00 14.85 14.95 11,218
2017-11-13 14.45 14.925 14.45 14.925 12,352
2017-11-10 14.55 14.75 14.55 14.65 5,790
2017-11-09 14.75 14.75 14.45 14.525 21,176
2017-11-08 14.85 14.90 14.65 14.775 15,267
2017-11-07 15.45 15.45 15.00 15.025 16,014
2017-11-06 15.35 15.50 15.35 15.475 13,653
2017-11-03 15.35 15.50 15.30 15.375 5,388
2017-11-02 15.35 15.50 15.35 15.45 18,266
2017-11-01 15.55 15.55 15.40 15.475 7,505
2017-10-31 15.425 15.55 15.40 15.45 8,573
2017-10-30 15.65 15.65 15.275 15.35 25,589
2017-10-27 15.70 15.90 15.65 15.825 17,145
2017-10-26 15.65 15.80 15.625 15.725 13,503
2017-10-25 15.55 15.60 15.35 15.575 15,223
2017-10-24 15.60 15.675 15.475 15.625 12,322
2017-10-23 15.90 15.90 15.60 15.625 14,564
2017-10-20 16.00 16.00 15.75 15.80 23,679
2017-10-19 15.95 16.20 15.825 15.85 61,832
2017-10-18 16.10 16.10 15.90 16.00 19,233
2017-10-17 16.05 16.05 15.85 15.875 33,441
2017-10-16 16.05 16.10 16.00 16.00 29,090
2017-10-13 15.90 16.05 15.85 16.00 12,315
2017-10-12 16.05 16.075 15.925 15.975 17,971
2017-10-11 15.85 16.00 15.85 15.975 15,921
2017-10-10 15.75 15.95 15.75 15.90 13,551
2017-10-09 15.75 15.80 15.70 15.725 8,467

» More Brookline Bancorp Stock Price History

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