Historical Stock Price
BRKL historical stock prices picture
Brookline Bancorp (BRKL) has the following price history information. Looking back at BRKL historical stock prices for the last five trading days, on March 22, 2024, BRKL opened at $9.78, traded as high as $9.78 and as low as $9.50, and closed at $9.51. Trading volume was a total of 309.90K shares. On March 25, 2024, BRKL opened at $9.58, traded as high as $9.73 and as low as $9.54, and closed at $9.57. Trading volume was a total of 274.90K shares. On March 26, 2024, BRKL opened at $9.64, traded as high as $9.66 and as low as $9.44, and closed at $9.44. Trading volume was a total of 312.10K shares. On March 27, 2024, BRKL opened at $9.51, traded as high as $9.77 and as low as $9.51, and closed at $9.75. Trading volume was a total of 357.60K shares. On March 28, 2024, BRKL opened at $9.80, traded as high as $10.07 and as low as $9.73, and closed at $9.96. Trading volume was a total of 647.50K shares.

BRKL Historical Stock Prices By Date:

BRKL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Brookline Bancorp shares, starting with a $10,000 purchase of BRKL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $9.63
End price/share: $9.96
Starting shares: 1,038.42
Ending shares: 1,472.33
Dividends reinvested/share: $4.30
Total return: 46.64%
Average Annual Total Return: 3.90%
Starting investment: $10,000.00
Ending investment: $14,659.19
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $9.63
End price/share: $9.96
Dividends collected/share: $4.30
Total return: 48.08%
Average Annual Total Return: 4.00%
Starting investment: $10,000.00
Ending investment: $14,800.85
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $9.78 $9.78 $9.50 $9.51 309.90K
03/25/2024 $9.58 $9.73 $9.54 $9.57 274.90K
03/26/2024 $9.64 $9.66 $9.44 $9.44 312.10K
03/27/2024 $9.51 $9.77 $9.51 $9.75 357.60K
03/28/2024 $9.80 $10.07 $9.73 $9.96 647.50K
Brookline Bancorp is a multi-bank holding company. Through its subsidiaries, Co. provides a range of commercial, business and retail banking services, including cash management products, on-line banking services, consumer and residential loans and investment services. Co.'s activities include acceptance of commercial, municipal and retail deposits, origination of mortgage loans on commercial and residential real estate located principally in all New England states, origination of commercial loans and leases to small- and mid-sized businesses, investment in debt and equity securities, and the provision of cash management and investment advisory services.
Date Close
03/22/2024$9.51
03/25/2024$9.57
03/26/2024$9.44
03/27/2024$9.75
03/28/2024$9.96
BRKL is categorized under the Financials sector; below are some other companies in the same sector:

BRO Historical Stock Prices
BRT Historical Stock Prices
BRX Historical Stock Prices
BRXX Historical Stock Prices
BRZU Historical Stock Prices
BSAC Historical Stock Prices
BSBR Historical Stock Prices
BSC Historical Stock Prices
BSCD Historical Stock Prices
BSCE Historical Stock Prices

Also explore: BRKL shares outstanding history

Email EnvelopeFree BRKL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BRKL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.