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
2018-12-14 14.20 14.37 14.12 14.13 16,221
2018-12-13 14.36 14.37 14.20 14.25 12,004
2018-12-12 14.28 14.485 14.27 14.40 27,259
2018-12-11 14.50 14.50 14.22 14.26 18,977
2018-12-10 14.41 14.41 14.15 14.35 16,869
2018-12-07 14.30 14.73 14.30 14.56 11,843
2018-12-06 14.60 14.60 14.26 14.52 34,799
2018-12-04 15.45 15.45 14.54 14.54 31,645
2018-12-03 15.55 15.55 15.20 15.50 24,092
2018-11-30 15.21 15.48 15.21 15.47 19,270
2018-11-29 15.22 15.23 15.00 15.13 23,774
2018-11-28 14.98 15.19 14.75 15.19 22,708
2018-11-27 14.94 15.07 14.84 14.89 9,838
2018-11-26 15.20 15.20 14.92 15.00 14,007
2018-11-23 14.84 15.01 14.84 14.92 4,470
2018-11-21 14.82 15.10 14.82 14.91 11,038
2018-11-20 15.04 15.04 14.73 14.88 17,490
2018-11-19 15.05 15.10 14.88 14.97 19,499
2018-11-16 14.73 15.04 14.73 14.985 21,946
2018-11-15 14.56 14.97 14.55 14.93 12,514
2018-11-14 14.92 15.01 14.54 14.63 22,887
2018-11-13 14.95 15.04 14.82 14.86 19,327
2018-11-12 14.92 14.99 14.75 14.87 22,009
2018-11-09 15.32 15.32 14.89 14.94 26,757
2018-11-08 15.27 15.41 15.19 15.20 51,092
2018-11-07 15.56 15.61 15.19 15.38 32,587
2018-11-06 15.61 15.69 15.46 15.50 28,575
2018-11-05 15.78 15.78 15.52 15.58 12,575
2018-11-02 15.59 15.70 15.47 15.70 29,335
2018-11-01 15.50 15.59 15.38 15.47 11,296

» More Brookline Bancorp Stock Price History

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