Brookline Bancorp, Inc. - Price History
Monthly price history for BRKL (Brookline Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.65 | $9.65 |
| March 2024 | $9.96 | $9.96 |
| February 2024 | $9.77 | $9.77 |
| January 2024 | $10.67 | $10.82 |
| December 2023 | $10.76 | $10.91 |
| November 2023 | $9.40 | $9.53 |
| October 2023 | $7.90 | $8.14 |
| September 2023 | $8.85 | $9.11 |
| August 2023 | $9.29 | $9.57 |
| July 2023 | $10.24 | $10.68 |
| June 2023 | $8.38 | $8.74 |
| May 2023 | $7.88 | $8.22 |
| April 2023 | $8.99 | $9.54 |
| March 2023 | $9.89 | $10.50 |
| February 2023 | $12.21 | $12.96 |
| January 2023 | $12.20 | $13.08 |
| December 2022 | $13.20 | $14.15 |
| November 2022 | $13.26 | $14.22 |
| October 2022 | $12.70 | $13.75 |
| September 2022 | $10.76 | $11.65 |
| August 2022 | $11.51 | $12.47 |
| July 2022 | $12.65 | $13.83 |
| June 2022 | $12.17 | $13.31 |
| May 2022 | $12.96 | $14.17 |
| April 2022 | $13.11 | $14.46 |
| March 2022 | $14.34 | $15.82 |
| February 2022 | $15.54 | $17.14 |
| January 2022 | $15.39 | $17.10 |
| December 2021 | $14.57 | $16.19 |
| November 2021 | $13.88 | $15.43 |
| October 2021 | $14.33 | $16.05 |
| September 2021 | $13.63 | $15.26 |
| August 2021 | $13.37 | $14.97 |
| July 2021 | $12.73 | $14.37 |
| June 2021 | $13.25 | $14.95 |
| May 2021 | $14.94 | $16.86 |
| April 2021 | $14.16 | $16.10 |
| March 2021 | $13.19 | $15 |
| February 2021 | $12.51 | $14.23 |
| January 2021 | $10.98 | $12.59 |
| December 2020 | $10.50 | $12.04 |
| November 2020 | $9.91 | $11.37 |
| October 2020 | $8.27 | $9.58 |
| September 2020 | $7.46 | $8.64 |
| August 2020 | $8.29 | $9.60 |
| July 2020 | $8.19 | $9.60 |
| June 2020 | $8.60 | $10.08 |
| May 2020 | $7.94 | $9.30 |
| April 2020 | $8.60 | $10.21 |
| March 2020 | $9.50 | $11.28 |
| February 2020 | $11.68 | $13.87 |
| January 2020 | $12.71 | $15.20 |
| December 2019 | $13.76 | $16.46 |
| November 2019 | $13.42 | $16.05 |
| October 2019 | $13.03 | $15.70 |
| September 2019 | $12.22 | $14.73 |
| August 2019 | $11.65 | $14.04 |
| July 2019 | $12.21 | $14.83 |
| June 2019 | $12.66 | $15.38 |
| May 2019 | $11.82 | $14.35 |
| April 2019 | $12.30 | $15.05 |
| March 2019 | $11.77 | $14.40 |
| February 2019 | $13.06 | $15.98 |
| January 2019 | $12.08 | $14.87 |
| December 2018 | $11.22 | $13.82 |
| November 2018 | $12.57 | $15.48 |
| October 2018 | $12.50 | $15.50 |
| September 2018 | $13.47 | $16.70 |
| August 2018 | $14.64 | $18.15 |
| July 2018 | $14.60 | $18.20 |
| June 2018 | $14.92 | $18.60 |
| May 2018 | $14.60 | $18.20 |
| April 2018 | $13.24 | $16.60 |
| March 2018 | $12.92 | $16.20 |
| February 2018 | $12.64 | $15.85 |
| January 2018 | $12.69 | $16 |
| December 2017 | $12.45 | $15.70 |
| November 2017 | $12.77 | $16.10 |
| October 2017 | $12.14 | $15.40 |
| September 2017 | $12.22 | $15.50 |
| August 2017 | $11.31 | $14.35 |
| July 2017 | $11.64 | $14.85 |
| June 2017 | $11.44 | $14.60 |
| May 2017 | $10.81 | $13.80 |
| April 2017 | $11.33 | $14.55 |
| March 2017 | $12.19 | $15.65 |
| February 2017 | $12.34 | $15.85 |
| January 2017 | $12.19 | $15.75 |
| December 2016 | $12.70 | $16.40 |
| November 2016 | $11.54 | $14.90 |
| October 2016 | $9.84 | $12.80 |
| September 2016 | $9.37 | $12.19 |
| August 2016 | $9.18 | $11.94 |
| July 2016 | $8.68 | $11.39 |
| June 2016 | $8.41 | $11.03 |
| May 2016 | $8.87 | $11.63 |
| April 2016 | $8.61 | $11.38 |
| March 2016 | $8.33 | $11.01 |
| February 2016 | $7.95 | $10.51 |
| January 2016 | $8.37 | $11.16 |
| December 2015 | $8.62 | $11.50 |
| November 2015 | $8.80 | $11.74 |
| October 2015 | $8.44 | $11.35 |
| September 2015 | $7.54 | $10.14 |
| August 2015 | $7.85 | $10.55 |
| July 2015 | $8.32 | $11.27 |
| June 2015 | $8.33 | $11.29 |
| May 2015 | $8.08 | $10.94 |
| April 2015 | $7.88 | $10.77 |
| March 2015 | $7.35 | $10.05 |
| February 2015 | $7.08 | $9.68 |
| January 2015 | $6.96 | $9.60 |
| December 2014 | $7.28 | $10.03 |
| November 2014 | $6.90 | $9.51 |
| October 2014 | $6.90 | $9.59 |
| September 2014 | $6.15 | $8.55 |
| August 2014 | $6.58 | $9.15 |
| July 2014 | $6.43 | $9.03 |
| June 2014 | $6.68 | $9.37 |
| May 2014 | $6.37 | $8.94 |
| April 2014 | $6.41 | $9.08 |
| March 2014 | $6.65 | $9.42 |
| February 2014 | $6.44 | $9.13 |
| January 2014 | $6.22 | $8.90 |
| December 2013 | $6.67 | $9.55 |
| November 2013 | $6.39 | $9.14 |
| October 2013 | $6.13 | $8.86 |
| September 2013 | $6.50 | $9.40 |
| August 2013 | $6.26 | $9.05 |
| July 2013 | $6.77 | $9.86 |
| June 2013 | $5.96 | $8.68 |
| May 2013 | $5.82 | $8.48 |
| April 2013 | $5.71 | $8.40 |
| March 2013 | $6.21 | $9.14 |
| February 2013 | $6.17 | $9.08 |
| January 2013 | $5.93 | $8.81 |
| December 2012 | $5.72 | $8.50 |
| November 2012 | $5.69 | $8.46 |
| October 2012 | $5.65 | $8.48 |
| September 2012 | $5.88 | $8.82 |
| August 2012 | $5.66 | $8.49 |
| July 2012 | $5.55 | $8.41 |
| June 2012 | $5.84 | $8.85 |
| May 2012 | $5.80 | $8.79 |
| April 2012 | $5.87 | $8.98 |
| March 2012 | $6.12 | $9.37 |
| February 2012 | $6 | $9.18 |
| January 2012 | $6 | $9.27 |
| December 2011 | $5.47 | $8.44 |
| November 2011 | $5.21 | $8.04 |
| October 2011 | $5.36 | $8.36 |
| September 2011 | $4.94 | $7.71 |
| August 2011 | $5.40 | $8.42 |
| July 2011 | $5.48 | $8.55 |
| June 2011 | $5.88 | $9.27 |
| May 2011 | $5.54 | $8.73 |
| April 2011 | $5.85 | $9.22 |
| March 2011 | $6.62 | $10.53 |
| February 2011 | $6.53 | $10.39 |
| January 2011 | $6.81 | $10.83 |
| December 2010 | $6.77 | $10.85 |
| November 2010 | $6.13 | $9.82 |
| October 2010 | $6.08 | $9.74 |
| September 2010 | $6.17 | $9.98 |
| August 2010 | $5.78 | $9.35 |
| July 2010 | $5.99 | $9.68 |
| June 2010 | $5.44 | $8.88 |
| May 2010 | $6.11 | $9.96 |
| April 2010 | $6.74 | $10.99 |
| March 2010 | $6.47 | $10.64 |
| February 2010 | $6.25 | $10.28 |
| January 2010 | $6.09 | $10.01 |
| December 2009 | $5.98 | $9.91 |
| November 2009 | $5.74 | $9.51 |
| October 2009 | $5.91 | $9.79 |
| September 2009 | $5.82 | $9.72 |
| August 2009 | $6.25 | $10.44 |
| July 2009 | $6.97 | $11.65 |
| June 2009 | $5.53 | $9.32 |
| May 2009 | $5.84 | $9.84 |
| April 2009 | $5.89 | $9.92 |
| March 2009 | $5.59 | $9.50 |
| February 2009 | $5.17 | $8.78 |
| January 2009 | $5.53 | $9.67 |
| December 2008 | $6.09 | $10.65 |
| November 2008 | $6.46 | $11.29 |
| October 2008 | $6.69 | $11.70 |
| September 2008 | $7.26 | $12.79 |
| August 2008 | $5.83 | $10.28 |
| July 2008 | $5.53 | $9.75 |
| June 2008 | $5.26 | $9.55 |
| May 2008 | $5.53 | $10.05 |
| April 2008 | $5.94 | $10.80 |
| March 2008 | $6.27 | $11.48 |
| February 2008 | $5.25 | $9.61 |
| January 2008 | $5.71 | $10.45 |
| December 2007 | $5.40 | $10.16 |
| November 2007 | $5.44 | $10.25 |
| October 2007 | $5.71 | $10.76 |
| September 2007 | $6.11 | $11.59 |
| August 2007 | $6.60 | $12.51 |
| July 2007 | $5.41 | $10.27 |
| June 2007 | $5.90 | $11.51 |
| May 2007 | $6.13 | $11.94 |
| April 2007 | $6.12 | $11.92 |
| March 2007 | $6.46 | $12.67 |
| February 2007 | $6.50 | $12.76 |
| January 2007 | $6.78 | $13.31 |
| December 2006 | $6.57 | $13.17 |
| November 2006 | $6.74 | $13.50 |
| October 2006 | $6.65 | $13.33 |
| September 2006 | $6.82 | $13.75 |
| August 2006 | $6.62 | $13.35 |
| July 2006 | $6.44 | $12.98 |
| June 2006 | $6.68 | $13.77 |
| May 2006 | $6.95 | $14.32 |
| April 2006 | $7.18 | $14.80 |
| March 2006 | $7.48 | $15.49 |
| February 2006 | $7.24 | $15.01 |
| January 2006 | $7.24 | $14.99 |
| December 2005 | $6.71 | $14.17 |
| November 2005 | $6.64 | $14.03 |
| October 2005 | $6.65 | $14.05 |
| September 2005 | $7.45 | $15.82 |
| August 2005 | $7.27 | $15.44 |
| July 2005 | $7.54 | $16.01 |
| June 2005 | $7.52 | $16.26 |
| May 2005 | $7.04 | $15.21 |
| April 2005 | $6.92 | $14.97 |
| March 2005 | $6.85 | $14.90 |
| February 2005 | $6.98 | $15.18 |
| January 2005 | $7.36 | $15.99 |
| December 2004 | $7.37 | $16.32 |
| November 2004 | $7.32 | $16.20 |
| October 2004 | $7 | $15.49 |
| September 2004 | $7.04 | $15.67 |
| August 2004 | $6.80 | $15.14 |
| July 2004 | $6.39 | $14.22 |
| June 2004 | $6.46 | $14.67 |
| May 2004 | $6.37 | $14.46 |
| April 2004 | $6.25 | $14.19 |
| March 2004 | $6.99 | $15.95 |
| February 2004 | $6.90 | $15.75 |
| January 2004 | $6.95 | $15.86 |
| December 2003 | $6.60 | $15.34 |
| November 2003 | $6.46 | $15.02 |
| October 2003 | $6.42 | $14.91 |
| September 2003 | $6.32 | $14.77 |
| August 2003 | $6.54 | $15.29 |
| July 2003 | $6.37 | $14.89 |
| June 2003 | $5.88 | $14 |
| May 2003 | $5.98 | $14.26 |
| April 2003 | $5.61 | $13.37 |
| March 2003 | $5.22 | $12.52 |
| February 2003 | $5.21 | $12.50 |
| January 2003 | $5.26 | $12.63 |
| December 2002 | $4.93 | $11.90 |
| November 2002 | $4.70 | $11.35 |
| October 2002 | $4.69 | $11.32 |
| September 2002 | $4.83 | $11.75 |
| August 2002 | $5.14 | $12.51 |
| July 2002 | $4.60 | $11.20 |
| June 2002 | $4.72 | $25.30 |
| May 2002 | $4.70 | $25.20 |
| April 2002 | $4.64 | $24.85 |
| March 2002 | $3.16 | $17.06 |
| February 2002 | $3.04 | $16.38 |
| January 2002 | $2.97 | $16.05 |
| December 2001 | $3.02 | $16.44 |
| November 2001 | $2.79 | $15.20 |
| October 2001 | $2.78 | $15.15 |
| September 2001 | $2.72 | $15 |
| August 2001 | $2.74 | $15.10 |
| July 2001 | $2.81 | $15.45 |
| June 2001 | $2.52 | $14.04 |
| May 2001 | $2.49 | $13.83 |
| April 2001 | $2.33 | $12.95 |
| March 2001 | $2.37 | $13.25 |
| February 2001 | $2.50 | $14 |
| January 2001 | $2.33 | $13 |
| December 2000 | $2.05 | $11.50 |
| November 2000 | $1.95 | $10.94 |
| October 2000 | $1.92 | $10.81 |
| September 2000 | $2.02 | $11.44 |
| August 2000 | $2.09 | $11.81 |
| July 2000 | $2.01 | $11.38 |
| June 2000 | $2.01 | $11.44 |
| May 2000 | $1.72 | $9.75 |
| April 2000 | $1.66 | $9.44 |
| March 2000 | $1.66 | $9.50 |
| February 2000 | $1.65 | $9.44 |
| January 2000 | $1.74 | $9.94 |
| December 1999 | $1.69 | $9.75 |
| November 1999 | $1.74 | $10 |
| October 1999 | $1.82 | $10.50 |
| September 1999 | $1.76 | $10.19 |
| August 1999 | $1.88 | $10.88 |
| July 1999 | $1.96 | $11.38 |
| June 1999 | $1.99 | $11.56 |
| May 1999 | $2.02 | $11.75 |
| April 1999 | $1.94 | $11.25 |
| March 1999 | $1.95 | $11.38 |
| February 1999 | $1.99 | $11.62 |
| January 1999 | $2.03 | $11.88 |
| December 1998 | $1.96 | $11.50 |
| November 1998 | $2.02 | $11.88 |
| October 1998 | $2.22 | $13 |
| September 1998 | $2.02 | $11.88 |
| August 1998 | $1.73 | $10.19 |
| July 1998 | $2.42 | $14.25 |
| June 1998 | $2.52 | $14.88 |
| May 1998 | $2.84 | $16.81 |
| April 1998 | $2.94 | $17.38 |
| March 1998 | $2.77 | $16.38 |
BRKL
List: Challengers
Price: $9.06
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.02%
Payout Ratio: 63.53%
Payout Ratio Range:
Dividend Per Share: 0.54 USD
Earnings Per Share: 0.85 USD
P/E Ratio: 11.85
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 555200
Market Capitalization: 812.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 5.64%
DGR5: 8.11%
DGR10: 4.64%
DGR20: 5.88%