Brookline Bancorp, Inc. ( BRKL) - Price History
Stock symbol BRKL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BRKL (Brookline Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $10.95 | $10.95 |
| September 2025 | $10.95 | $10.95 |
| August 2025 | $10.95 | $10.95 |
| July 2025 | $10.18 | $10.32 |
| June 2025 | $10.41 | $10.55 |
| May 2025 | $10.19 | $10.33 |
| April 2025 | $10.17 | $10.44 |
| March 2025 | $10.62 | $10.90 |
| February 2025 | $11.50 | $11.80 |
| January 2025 | $11.78 | $12.23 |
| December 2024 | $11.37 | $11.80 |
| November 2024 | $12.13 | $12.59 |
| October 2024 | $10.72 | $11.25 |
| September 2024 | $9.62 | $10.09 |
| August 2024 | $9.75 | $10.23 |
| July 2024 | $9.86 | $10.49 |
| June 2024 | $7.85 | $8.35 |
| May 2024 | $8.13 | $8.65 |
| April 2024 | $7.68 | $8.30 |
| March 2024 | $9.22 | $9.96 |
| February 2024 | $9.04 | $9.77 |
| January 2024 | $9.88 | $10.82 |
| December 2023 | $9.96 | $10.91 |
| November 2023 | $8.70 | $9.53 |
| October 2023 | $7.32 | $8.14 |
| September 2023 | $8.19 | $9.11 |
| August 2023 | $8.60 | $9.57 |
| July 2023 | $9.48 | $10.68 |
| June 2023 | $7.76 | $8.74 |
| May 2023 | $7.30 | $8.22 |
| April 2023 | $8.32 | $9.54 |
| March 2023 | $9.16 | $10.50 |
| February 2023 | $11.30 | $12.96 |
| January 2023 | $11.29 | $13.08 |
| December 2022 | $12.22 | $14.15 |
| November 2022 | $12.28 | $14.22 |
| October 2022 | $11.75 | $13.75 |
| September 2022 | $9.96 | $11.65 |
| August 2022 | $10.66 | $12.47 |
| July 2022 | $11.71 | $13.83 |
| June 2022 | $11.27 | $13.31 |
| May 2022 | $12 | $14.17 |
| April 2022 | $12.13 | $14.46 |
| March 2022 | $13.27 | $15.82 |
| February 2022 | $14.38 | $17.14 |
| January 2022 | $14.24 | $17.10 |
| December 2021 | $13.48 | $16.19 |
| November 2021 | $12.85 | $15.43 |
| October 2021 | $13.27 | $16.05 |
| September 2021 | $12.62 | $15.26 |
| August 2021 | $12.38 | $14.97 |
| July 2021 | $11.79 | $14.37 |
| June 2021 | $12.26 | $14.95 |
| May 2021 | $13.83 | $16.86 |
| April 2021 | $13.11 | $16.10 |
| March 2021 | $12.21 | $15 |
| February 2021 | $11.58 | $14.23 |
| January 2021 | $10.16 | $12.59 |
| December 2020 | $9.72 | $12.04 |
| November 2020 | $9.18 | $11.37 |
| October 2020 | $7.66 | $9.58 |
| September 2020 | $6.91 | $8.64 |
| August 2020 | $7.67 | $9.60 |
| July 2020 | $7.58 | $9.60 |
| June 2020 | $7.96 | $10.08 |
| May 2020 | $7.35 | $9.30 |
| April 2020 | $7.96 | $10.21 |
| March 2020 | $8.79 | $11.28 |
| February 2020 | $10.81 | $13.87 |
| January 2020 | $11.76 | $15.20 |
| December 2019 | $12.74 | $16.46 |
| November 2019 | $12.42 | $16.05 |
| October 2019 | $12.06 | $15.70 |
| September 2019 | $11.32 | $14.73 |
| August 2019 | $10.79 | $14.04 |
| July 2019 | $11.30 | $14.83 |
| June 2019 | $11.72 | $15.38 |
| May 2019 | $10.94 | $14.35 |
| April 2019 | $11.39 | $15.05 |
| March 2019 | $10.90 | $14.40 |
| February 2019 | $12.09 | $15.98 |
| January 2019 | $11.18 | $14.87 |
| December 2018 | $10.39 | $13.82 |
| November 2018 | $11.64 | $15.48 |
| October 2018 | $11.57 | $15.50 |
| September 2018 | $12.47 | $16.70 |
| August 2018 | $13.55 | $18.15 |
| July 2018 | $13.51 | $18.20 |
| June 2018 | $13.81 | $18.60 |
| May 2018 | $13.51 | $18.20 |
| April 2018 | $12.25 | $16.60 |
| March 2018 | $11.96 | $16.20 |
| February 2018 | $11.70 | $15.85 |
| January 2018 | $11.74 | $16 |
| December 2017 | $11.52 | $15.70 |
| November 2017 | $11.82 | $16.10 |
| October 2017 | $11.24 | $15.40 |
| September 2017 | $11.31 | $15.50 |
| August 2017 | $10.47 | $14.35 |
| July 2017 | $10.77 | $14.85 |
| June 2017 | $10.59 | $14.60 |
| May 2017 | $10.01 | $13.80 |
| April 2017 | $10.49 | $14.55 |
| March 2017 | $11.28 | $15.65 |
| February 2017 | $11.42 | $15.85 |
| January 2017 | $11.29 | $15.75 |
| December 2016 | $11.75 | $16.40 |
| November 2016 | $10.68 | $14.90 |
| October 2016 | $9.11 | $12.80 |
| September 2016 | $8.67 | $12.19 |
| August 2016 | $8.50 | $11.94 |
| July 2016 | $8.04 | $11.39 |
| June 2016 | $7.78 | $11.03 |
| May 2016 | $8.21 | $11.63 |
| April 2016 | $7.97 | $11.38 |
| March 2016 | $7.71 | $11.01 |
| February 2016 | $7.36 | $10.51 |
| January 2016 | $7.75 | $11.16 |
| December 2015 | $7.98 | $11.50 |
| November 2015 | $8.15 | $11.74 |
| October 2015 | $7.82 | $11.35 |
| September 2015 | $6.98 | $10.14 |
| August 2015 | $7.27 | $10.55 |
| July 2015 | $7.70 | $11.27 |
| June 2015 | $7.71 | $11.29 |
| May 2015 | $7.47 | $10.94 |
| April 2015 | $7.30 | $10.77 |
| March 2015 | $6.81 | $10.05 |
| February 2015 | $6.56 | $9.68 |
| January 2015 | $6.45 | $9.60 |
| December 2014 | $6.74 | $10.03 |
| November 2014 | $6.39 | $9.51 |
| October 2014 | $6.38 | $9.59 |
| September 2014 | $5.69 | $8.55 |
| August 2014 | $6.09 | $9.15 |
| July 2014 | $5.96 | $9.03 |
| June 2014 | $6.18 | $9.37 |
| May 2014 | $5.90 | $8.94 |
| April 2014 | $5.93 | $9.08 |
| March 2014 | $6.15 | $9.42 |
| February 2014 | $5.96 | $9.13 |
| January 2014 | $5.76 | $8.90 |
| December 2013 | $6.18 | $9.55 |
| November 2013 | $5.91 | $9.14 |
| October 2013 | $5.68 | $8.86 |
| September 2013 | $6.02 | $9.40 |
| August 2013 | $5.80 | $9.05 |
| July 2013 | $6.26 | $9.86 |
| June 2013 | $5.51 | $8.68 |
| May 2013 | $5.39 | $8.48 |
| April 2013 | $5.28 | $8.40 |
| March 2013 | $5.75 | $9.14 |
| February 2013 | $5.71 | $9.08 |
| January 2013 | $5.49 | $8.81 |
| December 2012 | $5.30 | $8.50 |
| November 2012 | $5.27 | $8.46 |
| October 2012 | $5.23 | $8.48 |
| September 2012 | $5.44 | $8.82 |
| August 2012 | $5.24 | $8.49 |
| July 2012 | $5.14 | $8.41 |
| June 2012 | $5.40 | $8.85 |
| May 2012 | $5.37 | $8.79 |
| April 2012 | $5.43 | $8.98 |
| March 2012 | $5.67 | $9.37 |
| February 2012 | $5.55 | $9.18 |
| January 2012 | $5.56 | $9.27 |
| December 2011 | $5.06 | $8.44 |
| November 2011 | $4.82 | $8.04 |
| October 2011 | $4.96 | $8.36 |
| September 2011 | $4.57 | $7.71 |
| August 2011 | $4.99 | $8.42 |
| July 2011 | $5.07 | $8.55 |
| June 2011 | $5.44 | $9.27 |
| May 2011 | $5.13 | $8.73 |
| April 2011 | $5.41 | $9.22 |
| March 2011 | $6.13 | $10.53 |
| February 2011 | $6.05 | $10.39 |
| January 2011 | $6.30 | $10.83 |
| December 2010 | $6.26 | $10.85 |
| November 2010 | $5.67 | $9.82 |
| October 2010 | $5.62 | $9.74 |
| September 2010 | $5.71 | $9.98 |
| August 2010 | $5.35 | $9.35 |
| July 2010 | $5.54 | $9.68 |
| June 2010 | $5.04 | $8.88 |
| May 2010 | $5.65 | $9.96 |
| April 2010 | $6.24 | $10.99 |
| March 2010 | $5.99 | $10.64 |
| February 2010 | $5.79 | $10.28 |
| January 2010 | $5.64 | $10.01 |
| December 2009 | $5.54 | $9.91 |
| November 2009 | $5.31 | $9.51 |
| October 2009 | $5.47 | $9.79 |
| September 2009 | $5.38 | $9.72 |
| August 2009 | $5.78 | $10.44 |
| July 2009 | $6.45 | $11.65 |
| June 2009 | $5.12 | $9.32 |
| May 2009 | $5.41 | $9.84 |
| April 2009 | $5.45 | $9.92 |
| March 2009 | $5.18 | $9.50 |
| February 2009 | $4.79 | $8.78 |
| January 2009 | $5.12 | $9.67 |
| December 2008 | $5.64 | $10.65 |
| November 2008 | $5.98 | $11.29 |
| October 2008 | $6.19 | $11.70 |
| September 2008 | $6.72 | $12.79 |
| August 2008 | $5.40 | $10.28 |
| July 2008 | $5.12 | $9.75 |
| June 2008 | $4.86 | $9.55 |
| May 2008 | $5.12 | $10.05 |
| April 2008 | $5.50 | $10.80 |
| March 2008 | $5.80 | $11.48 |
| February 2008 | $4.85 | $9.61 |
| January 2008 | $5.28 | $10.45 |
| December 2007 | $4.99 | $10.16 |
| November 2007 | $5.03 | $10.25 |
| October 2007 | $5.28 | $10.76 |
| September 2007 | $5.65 | $11.59 |
| August 2007 | $6.10 | $12.51 |
| July 2007 | $5 | $10.27 |
| June 2007 | $5.46 | $11.51 |
| May 2007 | $5.66 | $11.94 |
| April 2007 | $5.65 | $11.92 |
| March 2007 | $5.97 | $12.67 |
| February 2007 | $6.01 | $12.76 |
| January 2007 | $6.27 | $13.31 |
| December 2006 | $6.07 | $13.17 |
| November 2006 | $6.22 | $13.50 |
| October 2006 | $6.14 | $13.33 |
| September 2006 | $6.30 | $13.75 |
| August 2006 | $6.11 | $13.35 |
| July 2006 | $5.94 | $12.98 |
| June 2006 | $6.17 | $13.77 |
| May 2006 | $6.41 | $14.32 |
| April 2006 | $6.63 | $14.80 |
| March 2006 | $6.90 | $15.49 |
| February 2006 | $6.68 | $15.01 |
| January 2006 | $6.68 | $14.99 |
| December 2005 | $6.19 | $14.17 |
| November 2005 | $6.13 | $14.03 |
| October 2005 | $6.14 | $14.05 |
| September 2005 | $6.87 | $15.82 |
| August 2005 | $6.71 | $15.44 |
| July 2005 | $6.95 | $16.01 |
| June 2005 | $6.94 | $16.26 |
| May 2005 | $6.49 | $15.21 |
| April 2005 | $6.39 | $14.97 |
| March 2005 | $6.32 | $14.90 |
| February 2005 | $6.44 | $15.18 |
| January 2005 | $6.78 | $15.99 |
| December 2004 | $6.80 | $16.32 |
| November 2004 | $6.75 | $16.20 |
| October 2004 | $6.46 | $15.49 |
| September 2004 | $6.50 | $15.67 |
| August 2004 | $6.28 | $15.14 |
| July 2004 | $5.89 | $14.22 |
| June 2004 | $5.96 | $14.67 |
| May 2004 | $5.88 | $14.46 |
| April 2004 | $5.77 | $14.19 |
| March 2004 | $6.44 | $15.95 |
| February 2004 | $6.36 | $15.75 |
| January 2004 | $6.41 | $15.86 |
| December 2003 | $6.09 | $15.34 |
| November 2003 | $5.96 | $15.02 |
| October 2003 | $5.92 | $14.91 |
| September 2003 | $5.83 | $14.77 |
| August 2003 | $6.04 | $15.29 |
| July 2003 | $5.88 | $14.89 |
| June 2003 | $5.42 | $14 |
| May 2003 | $5.52 | $14.26 |
| April 2003 | $5.18 | $13.37 |
| March 2003 | $4.82 | $12.52 |
| February 2003 | $4.81 | $12.50 |
| January 2003 | $4.86 | $12.63 |
| December 2002 | $4.55 | $11.90 |
| November 2002 | $4.34 | $11.35 |
| October 2002 | $4.32 | $11.32 |
| September 2002 | $4.46 | $11.75 |
| August 2002 | $4.74 | $12.51 |
| July 2002 | $4.25 | $11.20 |
| June 2002 | $4.35 | $25.30 |
| May 2002 | $4.34 | $25.20 |
| April 2002 | $4.28 | $24.85 |
| March 2002 | $2.92 | $17.06 |
| February 2002 | $2.80 | $16.38 |
| January 2002 | $2.74 | $16.05 |
| December 2001 | $2.78 | $16.44 |
| November 2001 | $2.57 | $15.20 |
| October 2001 | $2.56 | $15.15 |
| September 2001 | $2.51 | $15 |
| August 2001 | $2.53 | $15.10 |
| July 2001 | $2.59 | $15.45 |
| June 2001 | $2.33 | $14.04 |
| May 2001 | $2.29 | $13.83 |
| April 2001 | $2.15 | $12.95 |
| March 2001 | $2.19 | $13.25 |
| February 2001 | $2.31 | $14 |
| January 2001 | $2.15 | $13 |
| December 2000 | $1.89 | $11.50 |
| November 2000 | $1.80 | $10.94 |
| October 2000 | $1.77 | $10.81 |
| September 2000 | $1.87 | $11.44 |
| August 2000 | $1.93 | $11.81 |
| July 2000 | $1.86 | $11.38 |
| June 2000 | $1.86 | $11.44 |
| May 2000 | $1.58 | $9.75 |
| April 2000 | $1.53 | $9.44 |
| March 2000 | $1.53 | $9.50 |
| February 2000 | $1.52 | $9.44 |
| January 2000 | $1.60 | $9.94 |
| December 1999 | $1.56 | $9.75 |
| November 1999 | $1.60 | $10 |
| October 1999 | $1.68 | $10.50 |
| September 1999 | $1.62 | $10.19 |
| August 1999 | $1.73 | $10.88 |
| July 1999 | $1.81 | $11.38 |
| June 1999 | $1.83 | $11.56 |
| May 1999 | $1.86 | $11.75 |
| April 1999 | $1.78 | $11.25 |
| March 1999 | $1.80 | $11.38 |
| February 1999 | $1.84 | $11.62 |
| January 1999 | $1.88 | $11.88 |
| December 1998 | $1.81 | $11.50 |
| November 1998 | $1.87 | $11.88 |
| October 1998 | $2.04 | $13 |
| September 1998 | $1.86 | $11.88 |
| August 1998 | $1.60 | $10.19 |
| July 1998 | $2.23 | $14.25 |
| June 1998 | $2.32 | $14.88 |
| May 1998 | $2.62 | $16.81 |
| April 1998 | $2.71 | $17.38 |
| March 1998 | $2.56 | $16.38 |
BRKL
Price: $10.95
52 week price:
Dividend Yield: 4.93%
5-year range yield:
Forward Dividend Yield: 4.93%
Payout Ratio: 62.79%
Payout Ratio Range:
Dividend Per Share: 0.54 USD
Earnings Per Share: 0.88 USD
P/E Ratio: 12.44
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 555200
Market Capitalization: 975.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 4.80%
DGR5: 4.71%
DGR10: 4.81%
DGR20: 4.90%