Stockscreener 앱 받기
11.94
3.56%
0.41
Brookline Bancorp Inc 주식 (BRKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.09 | $11.62 | $0.47 | 2,348,026.0 | +3.56% |
| 2024-12-19 | $11.96 | $11.47 | $0.4921 | 1,631,642.0 | -0.95% |
| 2024-12-18 | $12.46 | $11.55 | $0.915 | 1,626,728.0 | -3.96% |
| 2024-12-17 | $12.78 | $11.95 | $0.83 | 2,300,790.0 | -2.96% |
| 2024-12-16 | $12.68 | $12.45 | $0.23 | 1,530,145.0 | -0.56% |
| 2024-12-13 | $12.60 | $12.38 | $0.22 | 385,630.0 | -0.32% |
| 2024-12-12 | $12.75 | $12.53 | $0.225 | 363,199.0 | -1.10% |
| 2024-12-11 | $12.88 | $12.69 | $0.185 | 478,477.0 | +0.79% |
| 2024-12-10 | $12.85 | $12.41 | $0.435 | 588,382.0 | +0.48% |
| 2024-12-09 | $12.76 | $12.57 | $0.185 | 348,346.0 | -0.32% |
| 2024-12-06 | $12.76 | $12.48 | $0.28 | 465,774.0 | +0.08% |
| 2024-12-05 | $12.89 | $12.61 | $0.285 | 312,140.0 | -1.56% |
| 2024-12-04 | $12.96 | $12.65 | $0.305 | 575,002.0 | +2.40% |
| 2024-12-03 | $12.67 | $12.46 | $0.215 | 287,083.0 | -1.03% |
| 2024-12-02 | $12.79 | $12.40 | $0.395 | 550,556.0 | +0.40% |
| 2024-11-29 | $12.89 | $12.49 | $0.3999 | 307,677.0 | -1.18% |
| 2024-11-27 | $12.95 | $12.71 | $0.235 | 347,044.0 | -0.16% |
| 2024-11-26 | $12.94 | $12.66 | $0.275 | 576,433.0 | +0.24% |
| 2024-11-25 | $13.07 | $12.68 | $0.39 | 573,997.0 | +1.03% |
| 2024-11-22 | $12.62 | $12.29 | $0.33 | 378,840.0 | +2.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $11.47 | $1.48 | 16,139,946.0 | -5.16% |
| 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
| 월 | 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% |
Brookline Bancorp Inc 주식 (BRKL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.31 | $13.15 | $1.16 | 9,713,757.0 | -0.49% |
| 2022-11 | $14.39 | $12.84 | $1.55 | 7,927,141.0 | +3.42% |
| 2022-10 | $13.89 | $11.59 | $2.31 | 7,650,060.0 | +18.03% |
| 2022-09 | $13.01 | $11.65 | $1.36 | 8,603,145.0 | -6.58% |
| 2022-08 | $14.31 | $12.43 | $1.88 | 5,822,688.0 | -9.83% |
| 2022-07 | $14.35 | $12.70 | $1.65 | 4,462,340.0 | +3.91% |
| 2022-06 | $14.53 | $13.04 | $1.49 | 7,642,648.0 | -6.07% |
| 2022-05 | $15.08 | $13.67 | $1.41 | 8,900,484.0 | -2.01% |
| 2022-04 | $16.03 | $14.37 | $1.66 | 5,875,572.0 | -8.60% |
| 2022-03 | $17.14 | $15.79 | $1.35 | 10,345,777.0 | -7.70% |
| 2022-02 | $17.73 | $16.22 | $1.51 | 7,677,808.0 | +0.23% |
| 2022-01 | $17.74 | $16.03 | $1.71 | 5,446,581.0 | +5.62% |
0.20%
0.37%
자본화:
|
볼륨(24시간):