Historical Stock Price
ETFs Holding BRKL »    BRKL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/18/2020 $8.85 $9.27 $8.78 $9.21 623.20K
05/19/2020 $9.16 $9.20 $8.67 $8.68 477.20K
05/20/2020 $8.81 $9.34 $8.81 $9.20 376.90K
05/21/2020 $9.20 $9.35 $9.01 $9.12 333.20K
05/22/2020 $9.14 $9.17 $8.98 $9.06 212.80K
Brookline Bancorp is a multi-bank holding company. Through its subsidiaries, Co. is engaged in providing a range of commercial, business and retail banking services, including cash management products, on-line banking services, consumer and residential loans and investment services. Co.'s activities include acceptance of commercial, municipal and retail deposits, origination of mortgage loans on commercial and residential real estate located principally in New England states, origination of commercial loans and leases to small and mid-sized businesses, investment in debt and equity securities, and the provision of cash management and investment advisory services.
BRKL historical stock prices picture
Brookline Bancorp (BRKL) has the following price history information. Looking back at BRKL historical stock prices for the last five trading days, on May 18, 2020, BRKL opened at $8.85, traded as high as $9.27 and as low as $8.78, and closed at $9.21. Trading volume was a total of 623.20K shares. On May 19, 2020, BRKL opened at $9.16, traded as high as $9.20 and as low as $8.67, and closed at $8.68. Trading volume was a total of 477.20K shares. On May 20, 2020, BRKL opened at $8.81, traded as high as $9.34 and as low as $8.81, and closed at $9.20. Trading volume was a total of 376.90K shares. On May 21, 2020, BRKL opened at $9.20, traded as high as $9.35 and as low as $9.01, and closed at $9.12. Trading volume was a total of 333.20K shares. On May 22, 2020, BRKL opened at $9.14, traded as high as $9.17 and as low as $8.98, and closed at $9.06. Trading volume was a total of 212.80K shares.

BRKL Historical Stock Prices By Date:

BRKL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Brookline Bancorp shares, starting with a $10,000 purchase of BRKL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $9.81
End price/share: $9.06
Starting shares: 1,019.37
Ending shares: 1,403.87
Dividends reinvested/share: $3.58
Total return: 27.19%
Average Annual Total Return: 2.43%
Starting investment: $10,000.00
Ending investment: $12,712.86
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $9.81
End price/share: $9.06
Dividends collected/share: $3.58
Total return: 28.90%
Average Annual Total Return: 2.57%
Starting investment: $10,000.00
Ending investment: $12,887.64
Years: 10.00
Date Close
05/18/2020$9.21
05/19/2020$8.68
05/20/2020$9.20
05/21/2020$9.12
05/22/2020$9.06
BRKL is categorized under the Financials sector; below are some other companies in the same sector:

BRO Historical Stock Prices
BRT Historical Stock Prices
BRX Historical Stock Prices
BRXX Historical Stock Prices
BRZU Historical Stock Prices
BSAC Historical Stock Prices
BSBR Historical Stock Prices
BSC Historical Stock Prices
BSCD Historical Stock Prices
BSCE Historical Stock Prices

Also explore: BRKL shares outstanding history

BRKL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.