BRKL: Brookline Bancorp Inc.

As of Friday, July 25th, 2025

$ 10.82

+0.04 +0.37%

Open: 10.80
High: 10.94
Low: 10.71
Volume: 479,708
Previous Close on Thursday, July 24th, 2025

$ 10.78

-0.22 -2.00%

Open: 10.92
High: 11.03
Low: 10.74
Volume: 1,004,738
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 10.80 10.94 10.71 10.82 479,708 +0.04 +0.37
2025-07-24 10.92 11.03 10.74 10.78 1,004,738 -0.22 -2.00
2025-07-23 11.16 11.16 10.90 11.00 652,489 -0.07 -0.63
2025-07-22 10.98 11.21 10.97 11.07 474,906 +0.09 +0.82
2025-07-21 11.12 11.21 10.98 10.98 731,793 -0.11 -0.99
2025-07-18 11.17 11.20 11.05 11.09 548,408 -0.01 -0.09
2025-07-17 10.95 11.13 10.93 11.10 913,795 +0.15 +1.37
2025-07-16 10.95 11.01 10.73 10.95 697,354 +0.07 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.21
On 2025-07-21
10.71
On 2025-07-25
-0.27 -2.43 11.21
On 2025-07-21
10.71
On 2025-07-25
-4.42 10.93
10D 11.36
On 2025-07-15
10.71
On 2025-07-25
-0.18 -1.64 11.36
On 2025-07-15
10.71
On 2025-07-25
-5.72 10.99
20D 11.39
On 2025-07-07
10.52
On 2025-07-01
0.22 2.08 11.39
On 2025-07-07
10.71
On 2025-07-25
-5.97 11.00
WTD 11.21
On 2025-07-21
10.71
On 2025-07-25
-0.27 -2.43 11.21
On 2025-07-21
10.71
On 2025-07-25
-4.42 10.93
MTD 11.39
On 2025-07-07
10.52
On 2025-07-01
0.27 2.56 11.39
On 2025-07-07
10.71
On 2025-07-25
-5.97 11.05
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BRKL

Brookline Bancorp Inc.

10.82 +0.04 +0.37 479,708