10.19
price down icon1.26%   -0.13
after-market 시간 외 거래: 10.19
loading

Brookline Bancorp Inc 주식 (BRKL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $10.25 $10.01 $0.24 598,970.0 -1.26%
2025-07-31 $10.50 $10.24 $0.259 451,060.0 -1.81%
2025-07-30 $10.77 $10.46 $0.31 361,398.0 -1.22%
2025-07-29 $10.88 $10.63 $0.245 319,313.0 -1.57%
2025-07-28 $10.85 $10.71 $0.135 377,731.0 -0.09%
2025-07-25 $10.94 $10.71 $0.225 479,708.0 +0.37%
2025-07-24 $11.03 $10.74 $0.29 1,004,576.0 -2.00%
2025-07-23 $11.00 $10.91 $0.09 276,863.0 -0.63%
2025-07-22 $11.21 $10.97 $0.235 474,906.0 +0.82%
2025-07-21 $11.21 $10.98 $0.225 732,533.0 -0.99%
2025-07-18 $11.20 $11.04 $0.155 548,408.0 -0.09%
2025-07-17 $11.13 $10.93 $0.20 913,795.0 +1.37%
2025-07-16 $11.01 $10.73 $0.275 697,797.0 +0.64%
2025-07-15 $11.36 $10.88 $0.485 666,103.0 -2.86%
2025-07-14 $11.22 $10.95 $0.27 506,975.0 +1.82%
2025-07-11 $11.10 $10.98 $0.12 469,307.0 -1.61%
2025-07-10 $11.30 $11.13 $0.175 467,789.0 +0.00%
2025-07-09 $11.30 $11.11 $0.19 436,125.0 +0.00%
2025-07-08 $11.34 $11.09 $0.255 516,702.0 +0.81%
2025-07-07 $11.39 $11.07 $0.32 455,371.0 -1.86%

Brookline Bancorp Inc 주식 (BRKL) 연도별 가격 이력

이 심층 분석에서는 Brookline Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRKL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookline Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Brookline Bancorp Inc 주식 (BRKL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $10.25 $10.01 $0.24 598,970.0 +0.00%
2025-07 $11.39 $10.01 $1.38 12,778,927.0 -3.41%
2025-06 $10.75 $9.98 $0.77 11,422,061.0 +2.13%
2025-05 $11.17 $10.21 $0.9637 9,893,983.0 -1.05%
2025-04 $10.96 $9.28 $1.68 12,453,310.0 -4.22%
2025-03 $11.93 $10.66 $1.27 10,223,433.0 -7.63%
2025-02 $12.71 $11.55 $1.16 8,102,973.0 -3.52%
2025-01 $12.49 $11.09 $1.40 10,226,737.0 +3.64%

Brookline Bancorp Inc 주식 (BRKL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.96 $11.47 $1.48 16,459,160.0 -6.99%
2024-11 $13.15 $10.90 $2.25 11,842,576.0 +11.91%
2024-10 $11.62 $9.57 $2.05 10,485,486.0 +11.50%
2024-09 $10.53 $9.50 $1.03 12,995,041.0 -1.37%
2024-08 $10.46 $9.24 $1.22 10,361,406.0 -2.48%
2024-07 $10.77 $8.35 $2.42 12,267,100.0 +25.63%
2024-06 $8.80 $8.01 $0.79 10,786,011.0 -3.47%
2024-05 $9.18 $8.36 $0.815 7,757,166.0 +4.22%
2024-04 $9.95 $8.07 $1.88 8,534,001.0 -16.67%
2024-03 $10.17 $9.18 $0.99 8,351,768.0 +1.94%
2024-02 $11.00 $9.50 $1.50 10,505,839.0 -9.70%
2024-01 $11.52 $10.09 $1.43 9,339,066.0 -0.82%

Brookline Bancorp Inc 주식 (BRKL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $11.50 $9.38 $2.12 10,558,922.0 +14.48%
2023-11 $9.77 $8.04 $1.73 9,091,199.0 +17.08%
2023-10 $9.46 $7.93 $1.53 8,866,996.0 -10.65%
2023-09 $9.88 $8.73 $1.15 8,756,248.0 -4.81%
2023-08 $10.89 $9.32 $1.57 9,187,048.0 -10.39%
2023-07 $11.16 $8.46 $2.70 12,560,429.0 +22.20%
2023-06 $9.84 $8.18 $1.66 11,473,394.0 +6.33%
2023-05 $9.54 $7.00 $2.54 17,284,553.0 -13.84%
2023-04 $10.70 $9.48 $1.22 10,768,252.0 -9.14%
2023-03 $12.93 $10.12 $2.81 18,939,129.0 -18.98%
2023-02 $14.00 $12.93 $1.07 10,278,713.0 -0.92%
2023-01 $15.50 $12.20 $3.30 17,386,876.0 -7.56%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
자본화:     |  볼륨(24시간):