Brookline Bancorp

BRKL
🏛️ usa →
10.95
Last Update: 2025-08-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-29 11.06 11.17 10.87 10.95 5.6M
2025-08-28 11.15 11.22 11.00 11.02 1.5M
2025-08-27 11.15 11.22 11.05 11.12 0.9M
2025-08-26 11.00 11.24 11.00 11.18 0.6M
2025-08-25 11.14 11.16 11.02 11.03 0.4M
2025-08-22 10.68 11.18 10.68 11.16 1.8M
2025-08-21 10.56 10.64 10.55 10.62 0.3M
2025-08-20 10.58 10.67 10.58 10.63 0.4M
2025-08-19 10.53 10.70 10.53 10.58 0.6M
2025-08-18 10.53 10.58 10.43 10.53 0.2M
2025-08-15 10.77 10.77 10.50 10.56 0.8M
2025-08-14 10.77 10.84 10.67 10.75 0.3M
2025-08-13 10.74 10.93 10.63 10.91 0.5M
2025-08-12 10.32 10.65 10.29 10.64 0.6M
2025-08-11 10.18 10.21 10.09 10.19 0.7M
2025-08-08 10.00 10.16 9.92 10.15 0.7M
2025-08-07 10.25 10.25 10.01 10.08 0.5M
2025-08-06 10.34 10.34 10.14 10.17 0.4M
2025-08-05 10.31 10.36 10.15 10.36 0.5M
2025-08-04 10.20 10.34 10.15 10.32 0.3M
2025-08-01 10.16 10.25 10.01 10.19 0.6M
2025-07-31 10.43 10.50 10.24 10.32 0.5M
2025-07-30 10.65 10.77 10.46 10.51 0.4M
2025-07-29 10.88 10.88 10.64 10.64 0.3M
2025-07-28 10.82 10.85 10.71 10.81 0.4M
2025-07-25 10.80 10.94 10.71 10.82 0.5M
2025-07-24 10.92 11.03 10.74 10.78 1.0M
2025-07-23 11.16 11.16 10.90 11.00 0.7M
2025-07-22 10.98 11.21 10.97 11.07 0.5M
2025-07-21 11.12 11.21 10.98 10.98 0.7M
2025-07-18 11.17 11.20 11.05 11.09 0.5M
2025-07-17 10.95 11.13 10.93 11.10 0.9M
2025-07-16 10.95 11.01 10.73 10.95 1.0M
2025-07-15 11.36 11.36 10.88 10.88 0.7M
2025-07-14 10.95 11.22 10.95 11.20 0.5M
2025-07-11 11.09 11.10 10.98 11.00 0.5M
2025-07-10 11.13 11.31 11.13 11.18 0.5M
2025-07-09 11.20 11.30 11.11 11.18 0.4M
2025-07-08 11.12 11.34 11.09 11.18 0.5M
2025-07-07 11.27 11.39 11.07 11.09 0.5M
2025-07-03 11.15 11.38 11.13 11.30 0.6M
2025-07-02 10.93 11.20 10.90 11.15 0.6M
2025-07-01 10.53 11.02 10.52 10.93 0.8M
2025-06-30 10.70 10.70 10.54 10.55 0.5M
2025-06-27 10.62 10.69 10.53 10.62 1.0M
2025-06-26 10.36 10.61 10.35 10.60 0.3M
2025-06-25 10.49 10.49 10.31 10.34 0.4M
2025-06-24 10.41 10.61 10.33 10.49 0.6M
2025-06-23 10.00 10.32 9.98 10.31 0.4M
2025-06-20 10.10 10.13 10.00 10.04 1.1M
2025-06-18 10.00 10.14 9.99 10.02 0.9M
2025-06-17 10.10 10.22 10.00 10.02 0.6M
2025-06-16 10.33 10.39 10.15 10.19 0.6M
2025-06-13 10.44 10.46 10.22 10.23 0.4M
2025-06-12 10.52 10.61 10.41 10.59 0.5M
2025-06-11 10.67 10.75 10.54 10.60 0.6M
2025-06-10 10.50 10.69 10.50 10.65 0.6M
2025-06-09 10.40 10.63 10.40 10.52 0.6M
2025-06-06 10.43 10.50 10.33 10.43 0.5M
2025-06-05 10.27 10.34 10.13 10.24 0.5M
2025-06-04 10.48 10.51 10.25 10.26 0.3M
2025-06-03 10.18 10.52 10.18 10.45 0.7M
2025-06-02 10.33 10.33 10.14 10.24 0.4M
2025-05-30 10.41 10.46 10.33 10.33 0.5M
2025-05-29 10.45 10.47 10.32 10.47 0.3M
2025-05-28 10.55 10.63 10.42 10.42 0.3M
2025-05-27 10.44 10.60 10.35 10.59 0.3M
2025-05-23 10.25 10.46 10.25 10.35 0.6M
2025-05-22 10.48 10.60 10.21 10.46 0.4M
2025-05-21 10.84 10.89 10.55 10.56 0.6M
2025-05-20 10.99 11.02 10.92 10.94 0.4M
2025-05-19 10.93 10.98 10.87 10.97 0.4M
2025-05-16 11.06 11.15 11.02 11.04 0.4M
2025-05-15 10.94 11.12 10.92 11.11 0.4M
2025-05-14 11.02 11.13 10.94 10.95 0.5M
2025-05-13 11.06 11.15 11.01 11.09 0.4M
2025-05-12 10.89 11.17 10.67 10.98 0.9M
2025-05-09 10.62 10.71 10.50 10.55 0.5M
2025-05-08 10.67 10.81 10.62 10.76 0.9M
2025-05-07 10.65 10.71 10.55 10.60 0.6M
2025-05-06 10.63 10.70 10.56 10.62 0.5M
2025-05-05 10.59 10.85 10.56 10.76 0.4M
2025-05-02 10.63 10.75 10.55 10.74 0.5M
2025-05-01 10.49 10.59 10.36 10.48 0.3M
2025-04-30 10.34 10.56 10.26 10.44 0.4M
2025-04-29 10.34 10.55 10.32 10.53 0.4M
2025-04-28 10.30 10.40 10.25 10.39 0.4M
2025-04-25 10.31 10.37 10.14 10.26 0.3M
2025-04-24 9.52 10.47 9.52 10.44 0.5M
2025-04-23 10.29 10.52 10.13 10.20 0.5M
2025-04-22 9.92 10.11 9.81 10.07 0.6M
2025-04-21 9.81 9.83 9.69 9.75 0.4M
2025-04-17 9.78 9.97 9.78 9.89 0.4M
2025-04-16 9.78 9.91 9.68 9.80 0.5M
2025-04-15 9.65 9.93 9.65 9.81 0.4M
2025-04-14 9.70 9.71 9.43 9.67 0.8M
2025-04-11 9.39 9.59 9.29 9.57 0.7M
2025-04-10 9.94 9.95 9.28 9.53 0.8M
2025-04-09 9.46 10.38 9.35 10.15 1.0M
2025-04-08 10.13 10.14 9.50 9.63 0.8M
2025-04-07 9.53 10.28 9.43 9.80 1.1M
2025-04-04 9.69 9.89 9.48 9.84 0.8M
2025-04-03 10.40 10.52 10.12 10.12 0.8M
2025-04-02 10.74 10.96 10.74 10.96 0.3M
2025-04-01 10.88 10.93 10.69 10.88 0.7M
2025-03-31 10.77 10.93 10.77 10.90 0.7M
2025-03-28 11.10 11.13 10.84 10.91 0.3M
2025-03-27 11.16 11.24 11.07 11.12 0.3M
2025-03-26 11.17 11.31 11.10 11.14 0.4M
2025-03-25 11.21 11.31 11.12 11.12 0.5M
2025-03-24 11.06 11.25 10.98 11.19 0.4M
2025-03-21 10.90 10.96 10.74 10.86 1.4M
2025-03-20 10.89 11.11 10.89 10.91 0.4M
2025-03-19 10.95 11.15 10.90 11.00 0.5M
2025-03-18 10.81 10.98 10.76 10.95 0.4M
2025-03-17 10.91 11.02 10.83 10.87 0.3M
2025-03-14 10.83 10.96 10.78 10.93 0.3M
2025-03-13 10.89 10.94 10.72 10.72 0.3M
2025-03-12 10.88 10.89 10.67 10.85 0.5M
2025-03-11 10.80 10.94 10.68 10.77 0.6M
2025-03-10 10.83 11.22 10.69 10.75 0.6M
2025-03-07 11.08 11.09 10.84 11.02 0.4M
2025-03-06 11.13 11.16 10.98 11.08 0.6M
2025-03-05 11.18 11.39 11.06 11.23 0.8M
2025-03-04 11.57 11.60 11.18 11.18 0.8M
2025-03-03 11.83 11.93 11.56 11.68 0.6M
2025-02-28 11.76 11.89 11.68 11.80 0.9M
2025-02-27 11.72 11.80 11.55 11.70 0.4M
2025-02-26 11.72 11.86 11.59 11.75 0.5M
2025-02-25 11.65 11.83 11.64 11.74 0.5M
2025-02-24 11.74 11.75 11.57 11.58 0.6M
2025-02-21 11.99 12.02 11.65 11.66 0.4M
2025-02-20 12.02 12.13 11.73 11.89 0.5M
2025-02-19 12.08 12.18 12.04 12.09 0.4M
2025-02-18 12.17 12.21 12.07 12.20 0.6M
2025-02-14 12.24 12.32 12.11 12.18 0.2M
2025-02-13 12.38 12.38 12.16 12.32 0.3M
2025-02-12 12.36 12.43 12.26 12.29 0.4M
2025-02-11 12.26 12.58 12.26 12.57 0.8M
2025-02-10 12.56 12.56 12.35 12.37 0.4M
2025-02-07 12.67 12.67 12.31 12.52 0.5M
2025-02-06 12.60 12.71 12.49 12.69 0.6M
2025-02-05 12.54 12.64 12.34 12.58 0.4M
2025-02-04 12.02 12.53 12.02 12.52 0.4M
2025-02-03 11.99 12.18 11.82 12.06 0.5M
2025-01-31 12.24 12.39 12.15 12.23 0.6M
2025-01-30 11.54 12.49 11.54 12.29 0.8M
2025-01-29 12.02 12.17 11.83 12.05 0.5M
2025-01-28 12.03 12.20 11.91 12.08 0.6M
2025-01-27 12.03 12.28 12.00 12.08 0.6M
2025-01-24 11.85 12.05 11.83 11.96 0.4M
2025-01-23 11.92 11.99 11.83 11.92 0.5M
2025-01-22 12.07 12.13 11.88 11.89 0.4M
2025-01-21 12.11 12.23 12.04 12.14 0.8M
2025-01-17 11.98 12.11 11.84 12.00 0.4M
2025-01-16 11.99 11.99 11.78 11.92 0.6M
2025-01-15 12.04 12.16 11.87 11.98 0.5M
2025-01-14 11.50 11.74 11.46 11.73 0.5M
2025-01-13 11.22 11.43 11.22 11.42 0.6M
2025-01-10 11.40 11.43 11.09 11.32 0.8M
2025-01-08 11.48 11.64 11.42 11.60 0.6M
2025-01-07 11.78 11.85 11.41 11.55 0.8M
2025-01-06 11.75 11.96 11.69 11.74 0.8M
2025-01-03 11.62 11.75 11.37 11.73 0.4M
2025-01-02 11.92 11.97 11.60 11.60 0.6M