Brookline Bancorp Stock Price History
| BRKL Stock | USD 11.07 0.09 0.82% |
Below is the normalized historical share price chart for Brookline Bancorp extending back to March 25, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Brookline Bancorp stands at 11.07, as last reported on the 23rd of July, with the highest price reaching 11.21 and the lowest price hitting 10.97 during the day.
If you're considering investing in Brookline Stock, it is important to understand the factors that can impact its price. As of now, Brookline Stock is not too volatile. Brookline Bancorp secures Sharpe Ratio (or Efficiency) of 0.081, which signifies that the company had a 0.081 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Brookline Bancorp, which you can use to evaluate the volatility of the firm. Please confirm Brookline Bancorp's Risk Adjusted Performance of 0.1248, downside deviation of 1.5, and Mean Deviation of 1.31 to double-check if the risk estimate we provide is consistent with the expected return of 0.13%.
At this time, Brookline Bancorp's Liabilities And Stockholders Equity is quite stable compared to the past year. Stock Based Compensation is expected to rise to about 3.5 M this year, although the value of Common Stock Shares Outstanding will most likely fall to about 74.3 M. . At this time, Brookline Bancorp's Price Cash Flow Ratio is quite stable compared to the past year. Price Fair Value is expected to rise to 1.41 this year, although the value of Price Earnings To Growth Ratio is projected to rise to (1.54). Brookline Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of March 1998 | 200 Day MA 11.2082 | 50 Day MA 10.6896 | Beta 0.859 |
Brookline | Build AI portfolio with Brookline Stock |
Sharpe Ratio = 0.081
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | BRKL | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.59 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.13 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Brookline Bancorp is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Brookline Bancorp by adding it to a well-diversified portfolio.
Price Book 0.7889 | Price Sales 2.9134 | Shares Float 86.7 M | Dividend Share 0.54 | Wall Street Target Price 14.25 |
Brookline Bancorp Stock Price History Chart
There are several ways to analyze Brookline Stock price data. The simplest method is using a basic Brookline candlestick price chart, which shows Brookline Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 11.3 |
| Lowest Price | June 17, 2025 | 10.02 |
Brookline Bancorp July 23, 2025 Stock Price Synopsis
Various analyses of Brookline Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Brookline Stock. It can be used to describe the percentage change in the price of Brookline Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Brookline Stock.| Brookline Bancorp Price Daily Balance Of Power | 0.37 | |
| Brookline Bancorp Accumulation Distribution | 10,167 | |
| Brookline Bancorp Price Action Indicator | 0.02 | |
| Brookline Bancorp Price Rate Of Daily Change | 1.01 |
Brookline Bancorp July 23, 2025 Stock Price Analysis
Brookline Stock Price History Data
The price series of Brookline Bancorp for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 1.67 with a coefficient of variation of 3.86. The prices are distributed with arithmetic mean of 10.58. The median price for the last 90 days is 10.55. The company had 2187:1000 stock split on 10th of July 2002. Brookline Bancorp issued dividends on 2025-05-09.| Open | High | Low | Close | Volume | ||
| 07/22/2025 | 10.98 | 11.21 | 10.97 | 11.07 | 474,906 | |
07/21/2025 | 11.12 | 11.21 | 10.98 | 10.98 | 732,533 | |
07/18/2025 | 11.17 | 11.20 | 11.05 | 11.09 | 548,408 | |
07/17/2025 | 10.95 | 11.13 | 10.93 | 11.10 | 913,795 | |
07/16/2025 | 10.95 | 11.01 | 10.73 | 10.95 | 956,453 | |
07/15/2025 | 11.36 | 11.36 | 10.88 | 10.88 | 666,103 | |
07/14/2025 | 10.95 | 11.22 | 10.95 | 11.20 | 506,975 | |
07/11/2025 | 11.09 | 11.10 | 10.98 | 11.00 | 469,307 | |
07/10/2025 | 11.13 | 11.31 | 11.13 | 11.18 | 467,789 | |
07/09/2025 | 11.20 | 11.30 | 11.11 | 11.18 | 436,145 | |
07/08/2025 | 11.12 | 11.34 | 11.09 | 11.18 | 516,702 | |
| 07/07/2025 | 11.27 | 11.39 | 11.07 | 11.09 | 446,793 | |
07/03/2025 | 11.15 | 11.38 | 11.13 | 11.30 | 614,085 | |
07/02/2025 | 10.93 | 11.20 | 10.90 | 11.15 | 647,661 | |
07/01/2025 | 10.53 | 11.02 | 10.52 | 10.93 | 761,751 | |
06/30/2025 | 10.70 | 10.70 | 10.54 | 10.55 | 544,448 | |
06/27/2025 | 10.62 | 10.69 | 10.53 | 10.62 | 1,047,321 | |
06/26/2025 | 10.36 | 10.61 | 10.35 | 10.60 | 337,508 | |
| 06/25/2025 | 10.49 | 10.49 | 10.31 | 10.34 | 364,216 | |
| 06/24/2025 | 10.41 | 10.61 | 10.33 | 10.49 | 610,447 | |
06/23/2025 | 10.00 | 10.32 | 9.98 | 10.31 | 401,823 | |
06/20/2025 | 10.10 | 10.13 | 9.99 | 10.04 | 1,146,792 | |
06/18/2025 | 10.00 | 10.14 | 9.99 | 10.02 | 933,751 | |
06/17/2025 | 10.10 | 10.22 | 10.00 | 10.02 | 584,984 | |
| 06/16/2025 | 10.33 | 10.39 | 10.15 | 10.19 | 641,180 | |
| 06/13/2025 | 10.44 | 10.46 | 10.22 | 10.23 | 364,913 | |
06/12/2025 | 10.52 | 10.61 | 10.41 | 10.59 | 493,167 | |
| 06/11/2025 | 10.67 | 10.75 | 10.54 | 10.60 | 575,732 | |
06/10/2025 | 10.50 | 10.69 | 10.50 | 10.65 | 559,344 | |
06/09/2025 | 10.40 | 10.63 | 10.40 | 10.52 | 614,887 | |
06/06/2025 | 10.43 | 10.50 | 10.33 | 10.43 | 537,390 | |
06/05/2025 | 10.27 | 10.34 | 10.13 | 10.24 | 495,010 | |
06/04/2025 | 10.48 | 10.51 | 10.25 | 10.26 | 333,086 | |
06/03/2025 | 10.18 | 10.52 | 10.18 | 10.45 | 654,058 | |
06/02/2025 | 10.33 | 10.33 | 10.14 | 10.24 | 400,391 | |
| 05/30/2025 | 10.41 | 10.46 | 10.33 | 10.33 | 526,410 | |
05/29/2025 | 10.45 | 10.47 | 10.32 | 10.47 | 263,881 | |
05/28/2025 | 10.55 | 10.63 | 10.42 | 10.42 | 301,827 | |
05/27/2025 | 10.44 | 10.60 | 10.35 | 10.59 | 306,230 | |
05/23/2025 | 10.25 | 10.46 | 10.25 | 10.35 | 555,771 | |
05/22/2025 | 10.48 | 10.60 | 10.21 | 10.46 | 404,085 | |
05/21/2025 | 10.84 | 10.89 | 10.55 | 10.56 | 577,733 | |
05/20/2025 | 10.99 | 11.02 | 10.92 | 10.94 | 411,318 | |
05/19/2025 | 10.93 | 10.98 | 10.87 | 10.97 | 427,349 | |
05/16/2025 | 11.06 | 11.15 | 11.02 | 11.04 | 404,801 | |
05/15/2025 | 10.94 | 11.12 | 10.92 | 11.11 | 386,243 | |
05/14/2025 | 11.02 | 11.13 | 10.94 | 10.95 | 538,423 | |
05/13/2025 | 11.06 | 11.15 | 11.01 | 11.09 | 426,001 | |
05/12/2025 | 10.89 | 11.17 | 10.67 | 10.98 | 876,780 | |
05/09/2025 | 10.62 | 10.71 | 10.50 | 10.55 | 468,765 | |
05/08/2025 | 10.54 | 10.67 | 10.49 | 10.63 | 895,932 | |
05/07/2025 | 10.52 | 10.58 | 10.42 | 10.47 | 561,359 | |
05/06/2025 | 10.50 | 10.57 | 10.42 | 10.49 | 472,163 | |
05/05/2025 | 10.46 | 10.71 | 10.43 | 10.63 | 376,743 | |
05/02/2025 | 10.50 | 10.61 | 10.42 | 10.61 | 522,517 | |
05/01/2025 | 10.36 | 10.46 | 10.23 | 10.35 | 336,353 | |
04/30/2025 | 10.21 | 10.42 | 10.13 | 10.31 | 426,218 | |
04/29/2025 | 10.21 | 10.41 | 10.19 | 10.40 | 422,348 | |
04/28/2025 | 10.17 | 10.27 | 10.12 | 10.26 | 404,841 | |
04/25/2025 | 10.18 | 10.24 | 10.01 | 10.13 | 303,885 | |
| 04/24/2025 | 9.40 | 10.34 | 9.40 | 10.31 | 501,934 |
About Brookline Bancorp Stock history
Brookline Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Brookline is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Brookline Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Brookline Bancorp stock prices may prove useful in developing a viable investing in Brookline Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 89.3 M | 74.3 M | |
| Net Income Applicable To Common Shares | 126.2 M | 132.5 M |
Brookline Bancorp Stock Technical Analysis
Brookline Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
Brookline Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Brookline Bancorp's price direction in advance. Along with the technical and fundamental analysis of Brookline Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Brookline to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1248 | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | (0.1) | |||
| Sortino Ratio | 0.0253 | |||
| Treynor Ratio | 0.1515 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Brookline Bancorp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in industry. For more information on how to buy Brookline Stock please use our How to buy in Brookline Stock guide.You can also try the Fundamental Analysis module to view fundamental data based on most recent published financial statements.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Brookline Bancorp. If investors know Brookline will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Brookline Bancorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.313 | Dividend Share 0.54 | Earnings Share 0.82 | Revenue Per Share | Quarterly Revenue Growth 0.062 |
The market value of Brookline Bancorp is measured differently than its book value, which is the value of Brookline that is recorded on the company's balance sheet. Investors also form their own opinion of Brookline Bancorp's value that differs from its market value or its book value, called intrinsic value, which is Brookline Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Brookline Bancorp's market value can be influenced by many factors that don't directly affect Brookline Bancorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Brookline Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Brookline Bancorp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Brookline Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.