Stockscreener 앱 받기
10.76
1.51%
0.16
시간 외 거래:
10.79
0.03
+0.28%
Brookline Bancorp Inc 주식 (BRKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $10.80 | $10.62 | $0.185 | 875,229.0 | +1.51% |
| 2025-05-07 | $10.71 | $10.55 | $0.16 | 536,784.0 | -0.19% |
| 2025-05-06 | $10.70 | $10.55 | $0.145 | 459,832.0 | -1.30% |
| 2025-05-05 | $10.85 | $10.56 | $0.2901 | 376,743.0 | +0.19% |
| 2025-05-02 | $10.74 | $10.55 | $0.195 | 485,917.0 | +2.48% |
| 2025-05-01 | $10.59 | $10.36 | $0.235 | 336,353.0 | +0.38% |
| 2025-04-30 | $10.55 | $10.26 | $0.295 | 426,218.0 | -0.85% |
| 2025-04-29 | $10.54 | $10.32 | $0.225 | 379,528.0 | +1.35% |
| 2025-04-28 | $10.40 | $10.25 | $0.15 | 404,723.0 | +1.27% |
| 2025-04-25 | $10.37 | $10.14 | $0.23 | 303,858.0 | -1.72% |
| 2025-04-24 | $10.47 | $9.52 | $0.9465 | 501,934.0 | +2.35% |
| 2025-04-23 | $10.52 | $10.12 | $0.395 | 539,729.0 | +1.29% |
| 2025-04-22 | $10.11 | $9.81 | $0.295 | 550,518.0 | +3.28% |
| 2025-04-21 | $9.83 | $9.69 | $0.145 | 411,539.0 | -1.42% |
| 2025-04-17 | $9.97 | $9.78 | $0.19 | 436,346.0 | +0.92% |
| 2025-04-16 | $9.91 | $9.68 | $0.23 | 503,241.0 | -0.10% |
| 2025-04-15 | $9.93 | $9.65 | $0.275 | 353,421.0 | +1.45% |
| 2025-04-14 | $9.71 | $9.43 | $0.275 | 772,930.0 | +1.04% |
| 2025-04-11 | $9.59 | $9.29 | $0.30 | 690,618.0 | +0.42% |
| 2025-04-10 | $9.95 | $9.28 | $0.67 | 760,874.0 | -6.11% |
| 2025-04-09 | $10.38 | $9.35 | $1.04 | 988,397.0 | +5.40% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.85 | $10.36 | $0.4951 | 3,946,087.0 | +3.07% |
| 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
| 월 | 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
| 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% |
2.20%
0.26%
자본화:
|
볼륨(24시간):