Brookline Bancorp - 26 Year Stock Price History | BRKL
Historical daily share price chart and data for Brookline Bancorp since 1998 adjusted for splits and dividends. The latest closing stock price for Brookline Bancorp as of October 31, 2024 is 11.25.
- The all-time high Brookline Bancorp stock closing price was 15.42 on January 14, 2022.
- The Brookline Bancorp 52-week high stock price is 11.62, which is 3.3% above the current share price.
- The Brookline Bancorp 52-week low stock price is 8.01, which is 28.8% below the current share price.
- The average Brookline Bancorp stock price for the last 52 weeks is 9.70.
| Brookline Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 9.4827 | 10.4643 | 11.4900 | 8.0391 | 11.2500 | 7.61% |
| 2023 | 9.4968 | 12.0455 | 12.6342 | 7.0210 | 10.4548 | -18.42% |
| 2022 | 12.8308 | 14.4368 | 15.4243 | 10.4451 | 12.8154 | -9.42% |
| 2021 | 13.0323 | 10.1815 | 14.6553 | 10.1815 | 14.1484 | 38.73% |
| 2020 | 9.2083 | 13.3340 | 13.3340 | 6.8958 | 10.1985 | -23.65% |
| 2019 | 12.0426 | 11.0864 | 13.6586 | 11.0341 | 13.3583 | 22.59% |
| 2018 | 13.0705 | 12.0509 | 14.9912 | 10.1402 | 10.8971 | -9.86% |
| 2017 | 11.4798 | 12.4381 | 12.5899 | 10.4606 | 12.0894 | -1.91% |
| 2016 | 8.8763 | 8.0436 | 12.4756 | 7.5115 | 12.3253 | 47.23% |
| 2015 | 7.6898 | 6.9512 | 8.6551 | 6.5427 | 8.3712 | 18.51% |
| 2014 | 6.3783 | 6.4060 | 7.1484 | 5.8767 | 7.0639 | 9.00% |
| 2013 | 6.0379 | 5.7253 | 6.7165 | 5.4297 | 6.4806 | 16.65% |
| 2012 | 5.6432 | 5.4014 | 6.1308 | 4.9737 | 5.5554 | 4.68% |
| 2011 | 5.5622 | 6.7369 | 6.8554 | 4.4920 | 5.3071 | -19.26% |
| 2010 | 5.9773 | 5.8527 | 6.7793 | 5.1911 | 6.5733 | 13.22% |
| 2009 | 5.6846 | 5.8663 | 7.1157 | 4.3285 | 5.8058 | -1.77% |
| 2008 | 5.6377 | 5.1888 | 7.2611 | 4.6777 | 5.9107 | 12.68% |
| 2007 | 5.9235 | 6.4183 | 6.6894 | 4.8842 | 5.2456 | -17.84% |
| 2006 | 6.6876 | 6.5750 | 7.4080 | 6.0558 | 6.3844 | -2.01% |
| 2005 | 6.8889 | 7.0833 | 7.4631 | 6.3681 | 6.5152 | -8.92% |
| 2004 | 6.5438 | 6.4743 | 7.1710 | 5.9214 | 7.1535 | 11.71% |
| 2003 | 5.8104 | 5.0269 | 6.7460 | 4.9545 | 6.4034 | 33.81% |
| 2002 | 4.2141 | 2.8712 | 5.0685 | 2.8180 | 4.7856 | 63.33% |
| 2001 | 2.5342 | 1.9006 | 2.9870 | 1.9006 | 2.9300 | 47.46% |
| 2000 | 1.7962 | 1.6257 | 2.2011 | 1.4657 | 1.9870 | 20.72% |
| 1999 | 1.8455 | 1.8949 | 2.1823 | 1.6158 | 1.6460 | -13.59% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Savings & Loans | $1.000B | $0.609B |
| Brookline Bancorp, Inc. is a holding company for Brookline Savings Bank. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $18.746B | 16.45 |
| ServisFirst Bancshares (SFBS) | United States | $4.532B | 21.32 |
| TFS Financial (TFSL) | United States | $3.607B | 47.59 |
| WSFS Financial (WSFS) | United States | $2.914B | 11.12 |
| Pacific Premier Bancorp Inc (PPBI) | United States | $2.460B | 14.17 |
| Provident Financial Services (PFS) | United States | $2.437B | 15.44 |
| Banner (BANR) | United States | $2.207B | 12.73 |
| Northwest Bancshares (NWBI) | United States | $1.691B | 13.29 |
| Suruga Bank (SUGBY) | Japan | $1.423B | 11.65 |
| Berkshire Hills Bancorp (BHLB) | United States | $1.170B | 13.03 |
| OceanFirst Financial (OCFC) | United States | $1.064B | 10.90 |
| Capitol Federal Financial (CFFN) | United States | $0.855B | 17.42 |
| Heritage Financial (HFWA) | United States | $0.793B | 13.93 |
| Southern Missouri Bancorp (SMBC) | United States | $0.669B | 13.63 |
| Great Southern Bancorp (GSBC) | United States | $0.662B | 11.12 |
| Northfield Bancorp (NFBK) | United States | $0.508B | 17.57 |
| Greene County Bancorp (GCBC) | United States | $0.477B | 19.31 |
| Flushing Financial (FFIC) | United States | $0.456B | 18.89 |
| Kearny Financial (KRNY) | United States | $0.451B | 17.48 |
| West Bancorporation (WTBA) | United States | $0.363B | 16.85 |
| Waterstone Financial (WSBF) | United States | $0.287B | 19.14 |
| NASB Financial (NASB) | United States | $0.266B | 9.46 |
| Timberland Bancorp (TSBK) | United States | $0.230B | 9.63 |
| ESSA Bancorp (ESSA) | United States | $0.191B | 10.57 |
| First Savings Financial (FSFG) | United States | $0.186B | 12.49 |
| HomeStreet (HMST) | United States | $0.171B | 0.00 |
| BankFinancial (BFIN) | United States | $0.152B | 18.19 |
| Citizens Community Bancorp (CZWI) | United States | $0.146B | 9.74 |
| First Capital (FCAP) | United States | $0.122B | 10.30 |
| Landmark Bancorp (LARK) | United States | $0.116B | 9.30 |
| Provident Financial Holdings (PROV) | United States | $0.105B | 14.28 |
| Riverview Bancorp Inc (RVSB) | United States | $0.100B | 20.61 |
| FFD Financial (FFDF) | United States | $0.089B | 7.81 |
| Pathfinder Bancorp (PBHC) | United States | $0.081B | 53.91 |
| Oconee Federal Financial (OFED) | United States | $0.079B | 11.43 |
| Lake Shore Bancorp (LSBK) | United States | $0.077B | 18.30 |
| Broadway Financial (BYFC) | United States | $0.063B | 23.79 |
| First Bancshares (FBSI) | United States | $0.060B | 9.26 |
| Home Federal Bancorp Of Louisiana (HFBL) | United States | $0.039B | 11.55 |
| Kentucky First Federal Bancorp (KFFB) | United States | $0.023B | 0.00 |
| Carver Bancorp (CARV) | United States | $0.009B | 0.00 |
| Northeast Bancorp (NBN) | United States | $0.000B | 11.54 |