Brookline Bancorp, Inc.
BRKLNASDAQFinancial Services
$10.95
$0.00(-0.64%)
Market Cap$975695370
P/E Ratio—
52W High$13.15
52W Low$9.28
Brookline Bancorp, Inc.（BRKL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brkl · 日线历史（复权）· FMP · 截至 2025年9月29日
5-Year High5Y
$27.43
Sep 2, 2025
-60.1% from here
5-Year Low5Y
$7.00
May 4, 2023
+56.4% from low
IPO Priceadj.
$7.25
Mar 25, 1998
+51.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRKL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | $24.11 | $24.19 | $23.51 | $23.68 | $23.68 | 644K | -1.78% |
| Sep 26, 2025 | $24.22 | $24.46 | $24.08 | $24.19 | $24.19 | 628K | -0.12% |
| Sep 25, 2025 | $24.42 | $24.43 | $24.08 | $24.20 | $24.20 | 489K | -0.90% |
| Sep 24, 2025 | $24.80 | $24.97 | $24.38 | $24.41 | $24.41 | 695K | -1.57% |
| Sep 23, 2025 | $25.14 | $25.54 | $24.80 | $24.84 | $24.84 | 851K | -1.19% |
| Sep 22, 2025 | $25.38 | $25.38 | $24.85 | $25.02 | $25.02 | 720K | -1.42% |
| Sep 19, 2025 | $25.64 | $25.82 | $25.19 | $25.26 | $25.26 | 2.2M | -1.48% |
| Sep 18, 2025 | $25.16 | $25.88 | $24.95 | $25.86 | $25.86 | 968K | +2.78% |
| Sep 17, 2025 | $25.17 | $25.84 | $25.01 | $25.03 | $25.03 | 946K | -0.56% |
| Sep 16, 2025 | $25.38 | $25.38 | $24.54 | $25.00 | $25.00 | 1.1M | -1.50% |
| Sep 15, 2025 | $25.84 | $26.09 | $25.33 | $25.35 | $25.35 | 724K | -1.90% |
| Sep 12, 2025 | $26.17 | $26.24 | $25.75 | $25.80 | $25.80 | 513K | -1.41% |
| Sep 11, 2025 | $26.12 | $26.27 | $25.93 | $26.08 | $26.08 | 953K | -0.15% |
| Sep 10, 2025 | $26.42 | $26.95 | $26.07 | $26.14 | $26.14 | 1.0M | -1.06% |
| Sep 9, 2025 | $26.73 | $26.94 | $26.12 | $26.33 | $26.33 | 1.2M | -1.50% |
| Sep 8, 2025 | $26.50 | $26.87 | $26.46 | $26.83 | $26.83 | 1.0M | +1.25% |
| Sep 5, 2025 | $26.64 | $27.25 | $26.22 | $26.83 | $26.83 | 1.9M | +0.71% |
| Sep 4, 2025 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0K | +0.00% |
| Sep 3, 2025 | $26.45 | $27.13 | $26.11 | $26.35 | $26.35 | 1.4M | -0.38% |
| Sep 2, 2025 | $26.40 | $27.43 | $26.05 | $26.39 | $26.39 | 998K | -0.04% |
Showing 1–20 of 1,082 records
Annual Stock Price Performance · BRKL
Jan 1 → Dec 31 · 5 years2025+98.7%$11.92 → $23.68
+98.7%
2024+9.3%$10.80 → $11.80
+9.3%
2023-23.3%$14.23 → $10.91
-23.3%
2022-12.7%$16.20 → $14.15
-12.7%
2021-3.1%$16.71 → $16.19
-3.1%
Best Year2025 · +98.7%
Worst Year2023 · -23.3%
Positive Years2 / 5
Avg Annual Return+13.8%
5Y Total Return+41.7%
5Y CAGR~+7.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BRKL?
If you invested $1,000 in BRKL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,510
Total Return+51.0%
CAGR~+1.5% / yr
Profit+$510
Based on Mar 25, 1998 · $7.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookline Bancorp, Inc.（BRKL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRKL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRKL 历史股价FMP 日线复权 OHLCV