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
2018-01-12 16.35 16.50 16.25 16.275 4,359
2018-01-11 16.15 16.35 16.15 16.35 11,467
2018-01-10 16.05 16.30 16.05 16.10 14,284
2018-01-09 16.05 16.175 16.00 16.025 6,236
2018-01-08 15.90 16.00 15.80 15.975 7,464
2018-01-05 15.85 15.90 15.775 15.90 9,579
2018-01-04 15.80 15.85 15.70 15.725 7,197
2018-01-03 15.60 15.70 15.45 15.60 10,142
2018-01-02 15.75 15.80 15.575 15.65 10,942
2017-12-29 15.85 15.85 15.725 15.725 7,370
2017-12-28 15.80 15.85 15.80 15.825 1,493
2017-12-27 15.85 15.90 15.725 15.725 4,804
2017-12-26 15.85 15.95 15.80 15.875 3,955
2017-12-22 15.80 15.95 15.80 15.95 8,774
2017-12-21 15.85 15.925 15.825 15.825 5,057
2017-12-20 15.85 15.85 15.60 15.75 17,553
2017-12-19 16.20 16.20 15.825 15.875 20,431
2017-12-18 16.05 16.20 15.90 15.95 15,381
2017-12-15 15.40 16.00 15.30 15.875 37,031
2017-12-14 15.65 15.65 15.20 15.275 27,980
2017-12-13 15.50 15.70 15.40 15.425 16,432
2017-12-12 15.40 15.55 15.375 15.475 11,651
2017-12-11 15.55 15.55 15.325 15.325 8,918
2017-12-08 15.75 15.75 15.525 15.525 6,061
2017-12-07 15.70 15.80 15.60 15.675 15,560
2017-12-06 15.80 15.90 15.725 15.725 22,303
2017-12-05 16.20 16.20 15.875 15.875 39,808
2017-12-04 16.30 16.50 16.20 16.25 15,547
2017-12-01 15.95 16.05 15.45 15.975 50,471
2017-11-30 16.45 16.475 16.05 16.10 41,325

» More Brookline Bancorp Stock Price History

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