BRKL: Brookline Bancorp Inc.

As of Friday, August 22nd, 2025

$ 11.16

+0.54 +5.08%

Open: 10.68
High: 11.18
Low: 10.68
Volume: 1,837,286
Previous Close on Thursday, August 21st, 2025

$ 10.62

-0.01 -0.09%

Open: 10.56
High: 10.64
Low: 10.55
Volume: 320,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 10.68 11.18 10.68 11.16 1,837,286 +0.54 +5.08
2025-08-21 10.56 10.64 10.55 10.62 320,783 -0.01 -0.09
2025-08-20 10.58 10.67 10.58 10.63 366,518 +0.05 +0.47
2025-08-19 10.53 10.70 10.53 10.58 616,222 +0.05 +0.47
2025-08-18 10.53 10.58 10.43 10.53 216,922 -0.03 -0.28
2025-08-15 10.77 10.77 10.50 10.56 766,813 -0.19 -1.77
2025-08-14 10.77 10.84 10.67 10.75 333,306 -0.16 -1.47
2025-08-13 10.74 10.93 10.63 10.91 474,690 +0.27 +2.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.18
On 2025-08-22		 10.43
On 2025-08-18		 0.60 5.68 10.70
On 2025-08-19		 10.55
On 2025-08-21		 -1.45 10.70
10D 11.18
On 2025-08-22		 10.09
On 2025-08-11		 1.01 9.95 10.93
On 2025-08-13		 10.43
On 2025-08-18		 -4.53 10.66
20D 11.18
On 2025-08-22		 9.92
On 2025-08-08		 0.34 3.14 10.88
On 2025-07-29		 9.92
On 2025-08-08		 -8.80 10.51
WTD 11.18
On 2025-08-22		 10.43
On 2025-08-18		 0.60 5.68 10.70
On 2025-08-19		 10.55
On 2025-08-21		 -1.45 10.70
MTD 11.18
On 2025-08-22		 9.92
On 2025-08-08		 0.84 8.14 10.93
On 2025-08-13		 10.43
On 2025-08-18		 -4.53 10.49
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SCHH

Schwab US REIT ETF

21.59 +0.36 +1.70 8,660,654
PTLC

Pacer Trendpilot US Large Cap ETF

52.96 +0.81 +1.55 158,313
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
GVI

iShares Intermediate Government/Credit Bond ETF

107.06 +0.42 +0.39 62,610
BRKL

Brookline Bancorp Inc.

11.16 +0.54 +5.08 1,837,286