$BRKL: Brookline Bancorp, Inc. - Common Stock
2025-06-11 BRKL 2025-06-11 07:00:48 11.90 9.42 1.33% BRKL 2025-06-11 08:00:57 12.48 7.55 1.33% BRKL 2025-06-11 09:00:50 12.48 7.67 1.33% BRKL 2025-06-11 10:01:00 10.73 10.72 0.86% BRKL 2025-06-11 11:00:51 10.65 10.64 0.00% BRKL 2025-06-11 12:00:54 10.64 10.63 -0.10% BRKL 2025-06-11 13:00:49 10.63 10.62 -0.19% BRKL 2025-06-11 14:00:53 10.65 10.64 0.00% BRKL 2025-06-11 15:00:49 10.59 10.58 -0.57% BRKL 2025-06-11 16:00:54 10.60 10.59 -0.48% BRKL 2025-06-11 17:00:48 12.90 10.40 -0.47% BRKL 2025-06-11 18:00:56 12.90 7.55 -0.47% BRKL 2025-06-11 21:00:52 0.00 0.00 -0.47% 2025-06-12 BRKL 2025-06-12 05:00:53 11.73 9.30 -0.47% BRKL 2025-06-12 08:01:00 12.48 7.55 -0.47% BRKL 2025-06-12 10:00:58 10.52 10.50 -0.85% BRKL 2025-06-12 11:00:50 10.57 10.56 -0.19% BRKL 2025-06-12 12:01:00 10.52 10.51 -0.75% BRKL 2025-06-12 13:00:48 10.54 10.53 -0.66% BRKL 2025-06-12 14:00:56 10.55 10.54 -0.28% BRKL 2025-06-12 15:00:51 10.56 10.55 -0.38% BRKL 2025-06-12 16:00:53 10.59 10.58 0.00% BRKL 2025-06-12 17:00:53 13.02 10.39 0.00% BRKL 2025-06-12 18:00:59 13.02 7.62 0.00% BRKL 2025-06-12 21:00:54 0.00 0.00 0.00% 2025-06-13 BRKL 2025-06-13 05:03:57 11.49 9.21 0.09% BRKL 2025-06-13 12:00:55 10.38 10.37 -1.89% BRKL 2025-06-13 13:00:52 10.39 10.38 -1.79% BRKL 2025-06-13 14:01:00 10.36 10.35 -2.17% BRKL 2025-06-13 15:00:54 10.32 10.31 -2.55% BRKL 2025-06-13 16:01:02 10.25 10.22 -3.30% BRKL 2025-06-13 17:00:51 12.93 10.02 -3.31% BRKL 2025-06-13 18:01:01 12.93 7.65 -3.31% BRKL 2025-06-13 20:01:03 0.00 0.00 -3.31% 2025-06-16 BRKL 2025-06-16 05:00:55 11.51 9.13 -3.31% BRKL 2025-06-16 07:00:55 11.51 9.13 0.00% BRKL 2025-06-16 08:00:58 13.02 9.39 0.00% BRKL 2025-06-16 09:00:55 13.02 9.40 0.00% BRKL 2025-06-16 10:01:02 10.31 10.30 0.85% BRKL 2025-06-16 11:00:51 10.38 10.37 1.51% BRKL 2025-06-16 12:00:57 10.32 10.31 0.85% BRKL 2025-06-16 13:00:53 10.31 10.30 0.85% BRKL 2025-06-16 14:01:00 10.25 10.24 0.09% BRKL 2025-06-16 15:00:51 10.22 10.21 0.00% BRKL 2025-06-16 16:00:59 10.18 10.17 -0.47% BRKL 2025-06-16 17:00:50 13.02 9.99 -0.39% BRKL 2025-06-16 18:01:01 13.02 7.55 -0.39% BRKL 2025-06-16 20:00:56 13.02 6.91 -0.39% BRKL 2025-06-16 21:00:51 0.00 0.00 -0.39% 2025-06-17 BRKL 2025-06-17 05:01:22 11.11 8.92 -0.39% BRKL 2025-06-17 08:00:57 13.02 7.55 -0.39% BRKL 2025-06-17 09:00:47 13.00 7.55 -0.39% BRKL 2025-06-17 10:00:59 10.20 10.18 0.00% BRKL 2025-06-17 11:00:49 10.16 10.15 -0.29% BRKL 2025-06-17 12:00:57 10.14 10.11 -0.59% BRKL 2025-06-17 13:00:53 10.09 10.08 -0.88% BRKL 2025-06-17 15:00:55 10.08 10.07 -0.98% BRKL 2025-06-17 16:00:57 10.01 10.00 -1.66% BRKL 2025-06-17 17:00:49 13.02 9.83 -1.57% BRKL 2025-06-17 18:00:59 13.02 7.42 -1.57% BRKL 2025-06-17 21:00:50 0.00 0.00 -1.57% 2025-06-18 BRKL 2025-06-18 05:00:58 11.21 8.89 -1.57% BRKL 2025-06-18 08:01:00 10.40 6.93 -1.57% BRKL 2025-06-18 09:00:56 10.40 6.86 -1.57% BRKL 2025-06-18 10:01:00 10.05 10.03 0.39% BRKL 2025-06-18 11:00:57 10.08 10.07 0.59% BRKL 2025-06-18 12:00:55 10.11 10.10 0.88% BRKL 2025-06-18 13:00:51 10.07 10.06 0.59% BRKL 2025-06-18 14:01:00 10.08 10.07 0.69% BRKL 2025-06-18 15:00:57 10.04 10.02 0.29% BRKL 2025-06-18 16:01:05 10.03 10.01 0.10% BRKL 2025-06-18 17:00:53 13.02 10.00 0.00% BRKL 2025-06-18 21:00:56 0.00 0.00 0.00% 2025-06-20 BRKL 2025-06-20 05:00:46 11.16 8.85 0.00% BRKL 2025-06-20 07:00:54 11.23 8.85 0.00% BRKL 2025-06-20 08:00:54 13.02 6.92 0.00% BRKL 2025-06-20 09:00:48 13.02 6.86 0.00% BRKL 2025-06-20 10:00:58 10.09 10.08 0.80% BRKL 2025-06-20 11:00:51 10.07 10.06 0.50% BRKL 2025-06-20 12:00:56 10.03 10.01 0.00% BRKL 2025-06-20 13:00:49 10.03 10.01 0.10% BRKL 2025-06-20 14:01:01 10.01 10.00 0.00% BRKL 2025-06-20 15:00:49 10.04 10.02 0.10% BRKL 2025-06-20 16:03:45 10.10 10.00 0.30% BRKL 2025-06-20 17:03:29 10.45 9.85 0.30% BRKL 2025-06-20 18:04:24 10.45 9.43 0.30% BRKL 2025-06-20 21:00:51 0.00 0.00 0.30% 2025-06-23 BRKL 2025-06-23 05:00:49 11.24 8.90 0.30% BRKL 2025-06-23 08:02:24 12.92 7.55 0.30% BRKL 2025-06-23 09:01:24 13.02 7.46 0.30% BRKL 2025-06-23 10:02:15 10.16 10.14 1.20% BRKL 2025-06-23 11:00:51 10.15 10.14 1.20% BRKL 2025-06-23 12:00:54 10.07 10.06 0.40% BRKL 2025-06-23 13:00:53 10.01 10.00 -0.30% BRKL 2025-06-23 14:01:00 10.17 10.16 1.40% BRKL 2025-06-23 15:00:49 10.22 10.19 1.80% BRKL 2025-06-23 16:00:59 10.30 10.29 2.69% BRKL 2025-06-23 17:00:51 10.35 10.10 3.09% BRKL 2025-06-23 18:00:57 13.02 7.20 3.09% BRKL 2025-06-23 21:00:55 0.00 0.00 3.09% 2025-06-24 BRKL 2025-06-24 05:00:49 11.66 9.24 3.09% BRKL 2025-06-24 08:00:59 12.48 7.55 0.90% BRKL 2025-06-24 10:00:57 10.44 10.43 1.29% BRKL 2025-06-24 11:00:51 10.59 10.58 2.79% BRKL 2025-06-24 12:00:59 10.52 10.51 2.09% BRKL 2025-06-24 13:00:59 10.51 10.50 1.99% BRKL 2025-06-24 14:00:58 10.51 10.50 1.89% BRKL 2025-06-24 15:00:51 10.51 10.50 1.99% BRKL 2025-06-24 16:01:04 10.49 10.47 1.69% BRKL 2025-06-24 17:00:56 10.53 10.29 1.75% BRKL 2025-06-24 18:01:01 10.53 7.55 1.75% BRKL 2025-06-24 21:00:50 0.00 0.00 1.75% 2025-06-25 BRKL 2025-06-25 04:22:39 Brookline Bancorp: Stagnation Is Justified BRKL 2025-06-25 05:00:53 11.74 9.31 1.75% BRKL 2025-06-25 08:01:00 12.48 7.50 1.75% BRKL 2025-06-25 10:01:01 10.40 10.38 -0.87% BRKL 2025-06-25 11:00:54 10.36 10.35 -1.26% BRKL 2025-06-25 12:01:02 10.37 10.36 -1.26% BRKL 2025-06-25 13:00:53 10.36 10.35 -1.26% BRKL 2025-06-25 14:01:01 10.38 10.37 -0.97% BRKL 2025-06-25 15:00:51 10.35 10.34 -1.36% BRKL 2025-06-25 16:00:58 10.34 10.33 -1.55% BRKL 2025-06-25 17:00:53 13.02 10.21 -1.43% BRKL 2025-06-25 21:00:57 0.00 0.00 -1.43% 2025-06-26 BRKL 2025-06-26 05:00:54 11.58 9.18 -1.43% BRKL 2025-06-26 08:00:58 13.02 10.29 -1.43% BRKL 2025-06-26 09:00:54 13.02 9.34 -1.43% BRKL 2025-06-26 10:00:58 10.40 10.38 0.57% BRKL 2025-06-26 11:00:48 10.44 10.43 0.86% BRKL 2025-06-26 12:01:00 10.41 10.40 0.67% BRKL 2025-06-26 13:00:55 10.47 10.46 1.33% BRKL 2025-06-26 14:00:57 10.49 10.48 1.53% BRKL 2025-06-26 15:00:50 10.55 10.54 2.10% BRKL 2025-06-26 16:00:56 10.59 10.58 2.38% BRKL 2025-06-26 17:00:50 13.02 10.39 2.51% BRKL 2025-06-26 18:01:07 13.02 9.34 2.51% BRKL 2025-06-26 21:01:01 0.00 0.00 2.51% 2025-06-27 BRKL 2025-06-27 05:00:39 11.90 9.42 2.51% BRKL 2025-06-27 08:00:43 12.91 9.34 2.51% BRKL 2025-06-27 09:00:34 13.02 10.61 2.51% BRKL 2025-06-27 10:00:39 10.62 10.61 0.10% BRKL 2025-06-27 11:00:34 10.68 10.66 0.77% BRKL 2025-06-27 12:00:38 10.60 10.59 0.00% BRKL 2025-06-27 13:00:33 10.62 10.61 0.10% BRKL 2025-06-27 14:00:37 10.57 10.56 -0.19% BRKL 2025-06-27 16:00:36 10.62 10.61 0.29% BRKL 2025-06-27 17:00:32 13.02 10.42 0.28% BRKL 2025-06-27 18:00:29 13.02 9.34 0.28% BRKL 2025-06-27 21:00:32 0.00 0.00 0.28% 2025-06-30 BRKL 2025-06-30 05:00:37 11.96 9.46 0.28% BRKL 2025-06-30 08:00:37 13.02 9.34 0.28% BRKL 2025-06-30 10:00:36 10.70 10.69 0.85% BRKL 2025-06-30 11:00:35 10.61 10.60 0.09% BRKL 2025-06-30 12:00:34 10.59 10.58 -0.19% BRKL 2025-06-30 13:00:36 10.61 10.60 0.00% BRKL 2025-06-30 14:00:43 10.57 10.56 -0.47% BRKL 2025-06-30 15:00:35 10.64 10.63 0.28% BRKL 2025-06-30 16:00:42 10.55 10.54 -0.57% BRKL 2025-06-30 17:00:39 13.02 10.35 -0.56% BRKL 2025-06-30 18:00:43 13.02 9.34 -0.56% BRKL 2025-06-30 21:00:31 0.00 0.00 -0.56% 2025-07-01 BRKL 2025-07-01 05:00:38 11.78 9.34 -0.56% BRKL 2025-07-01 08:00:39 13.02 9.34 -0.56% BRKL 2025-07-01 09:00:37 11.45 9.34 -0.56% BRKL 2025-07-01 10:00:33 10.58 10.57 0.28% BRKL 2025-07-01 11:00:37 10.69 10.68 1.32% BRKL 2025-07-01 12:00:34 10.84 10.83 2.64% BRKL 2025-07-01 13:00:37 10.90 10.89 3.20% BRKL 2025-07-01 14:00:45 10.93 10.92 3.58% BRKL 2025-07-01 15:00:38 10.94 10.93 3.67% BRKL 2025-07-01 16:00:36 10.92 10.91 3.48% BRKL 2025-07-01 17:00:39 11.04 10.72 3.60% BRKL 2025-07-01 18:00:35 11.04 9.34 3.60% BRKL 2025-07-01 19:00:40 11.04 10.92 3.60% BRKL 2025-07-01 20:00:37 11.04 9.34 3.60% BRKL 2025-07-01 21:00:34 0.00 0.00 3.60% 2025-07-02 BRKL 2025-07-02 05:00:39 12.33 9.76 3.60% BRKL 2025-07-02 08:00:39 13.02 10.01 3.60% BRKL 2025-07-02 09:00:37 14.83 9.34 3.60% BRKL 2025-07-02 10:00:38 10.94 10.93 0.00% BRKL 2025-07-02 11:00:34 11.05 11.04 1.23% BRKL 2025-07-02 12:00:35 11.09 11.08 1.61% BRKL 2025-07-02 13:00:37 11.10 11.09 1.61% BRKL 2025-07-02 14:00:43 11.14 11.12 1.99% BRKL 2025-07-02 15:00:34 11.17 11.16 2.37% BRKL 2025-07-02 17:00:42 13.53 10.93 2.10% BRKL 2025-07-02 18:00:39 13.53 9.34 2.10% BRKL 2025-07-02 21:00:46 0.00 0.00 2.10% 2025-07-03 BRKL 2025-07-03 05:00:39 12.52 9.93 2.10% BRKL 2025-07-03 08:00:46 14.80 9.34 2.10% BRKL 2025-07-03 09:00:42 14.32 9.34 0.37% BRKL 2025-07-03 10:00:39 11.32 11.31 1.56% BRKL 2025-07-03 11:00:40 11.36 11.35 1.83% BRKL 2025-07-03 12:00:38 11.35 11.34 1.74% BRKL 2025-07-03 13:00:36 11.33 11.32 1.56% BRKL 2025-07-03 14:00:34 12.57 10.16 1.43% BRKL 2025-07-03 15:00:38 13.59 7.50 1.43% BRKL 2025-07-03 17:00:38 13.59 9.34 1.43% BRKL 2025-07-03 18:00:37 0.00 0.00 1.43% 2025-07-07 BRKL 2025-07-07 05:00:46 11.28 9.96 1.43% BRKL 2025-07-07 06:00:45 12.60 9.96 1.43% BRKL 2025-07-07 07:00:38 11.30 9.96 1.43% BRKL 2025-07-07 08:00:39 11.30 11.19 1.43% BRKL 2025-07-07 10:00:43 11.37 11.36 0.72% BRKL 2025-07-07 11:00:48 11.22 11.21 -0.72% BRKL 2025-07-07 12:00:37 11.21 11.20 -0.81% BRKL 2025-07-07 13:00:34 11.12 11.11 -1.52% BRKL 2025-07-07 14:00:37 11.16 11.15 -1.35% BRKL 2025-07-07 15:00:31 11.15 11.14 -1.35% BRKL 2025-07-07 16:00:37 11.08 11.07 -2.06% BRKL 2025-07-07 17:00:41 14.76 10.88 -1.86% BRKL 2025-07-07 18:00:40 14.76 9.34 -1.86% BRKL 2025-07-07 21:00:35 0.00 0.00 -1.86% 2025-07-08 BRKL 2025-07-08 05:00:44 12.42 10.17 -1.86% BRKL 2025-07-08 07:00:32 11.45 11.14 -1.86% BRKL 2025-07-08 08:00:36 11.45 9.34 0.53% BRKL 2025-07-08 10:00:35 11.17 11.16 0.80% BRKL 2025-07-08 11:00:35 11.20 11.19 1.06% BRKL 2025-07-08 12:00:35 11.25 11.24 1.50% BRKL 2025-07-08 13:00:38 11.28 11.27 1.59% BRKL 2025-07-08 14:00:36 11.30 11.29 2.04% BRKL 2025-07-08 15:00:40 11.27 11.26 1.50% BRKL 2025-07-08 16:00:40 11.18 11.17 0.80% BRKL 2025-07-08 17:00:44 14.83 10.96 0.81% BRKL 2025-07-08 18:00:43 14.83 9.34 0.81% BRKL 2025-07-08 21:00:41 0.00 0.00 0.81% 2025-07-09 BRKL 2025-07-09 05:00:38 12.52 10.14 0.81% BRKL 2025-07-09 08:00:39 14.80 9.35 0.81% BRKL 2025-07-09 09:00:38 14.82 11.18 0.81% BRKL 2025-07-09 10:00:38 11.23 11.22 0.45% BRKL 2025-07-09 11:00:38 11.22 11.21 0.45% BRKL 2025-07-09 12:00:38 11.20 11.19 0.09% BRKL 2025-07-09 13:00:38 11.20 11.19 0.27% BRKL 2025-07-09 15:00:36 11.15 11.14 -0.18% BRKL 2025-07-09 16:00:42 11.18 11.17 0.00% BRKL 2025-07-09 17:00:40 14.83 10.96 0.00% BRKL 2025-07-09 18:00:36 14.83 7.55 0.00% BRKL 2025-07-09 21:00:37 0.00 0.00 0.00% 2025-07-10 BRKL 2025-07-10 05:00:48 12.45 10.10 0.00% BRKL 2025-07-10 06:00:41 12.45 9.89 0.00% BRKL 2025-07-10 07:00:40 12.45 11.10 0.00% BRKL 2025-07-10 08:00:41 13.29 11.15 0.00% BRKL 2025-07-10 09:00:42 13.25 7.55 0.00% BRKL 2025-07-10 10:00:39 11.24 11.22 0.54% BRKL 2025-07-10 11:00:39 11.24 11.23 0.63% BRKL 2025-07-10 12:00:33 11.19 11.18 0.00% BRKL 2025-07-10 13:00:37 11.24 11.23 0.63% BRKL 2025-07-10 14:00:39 11.24 11.23 0.54% BRKL 2025-07-10 15:00:38 11.18 11.17 0.00% BRKL 2025-07-10 16:00:41 11.19 11.18 0.09% BRKL 2025-07-10 17:00:42 12.50 10.96 0.00% BRKL 2025-07-10 18:00:44 12.50 10.18 0.00% BRKL 2025-07-10 21:00:38 0.00 0.00 0.00% 2025-07-11 BRKL 2025-07-11 05:01:02 12.40 9.84 0.00% BRKL 2025-07-11 06:00:58 12.40 9.77 0.00%