Stockscreener 앱 받기
11.16
5.08%
0.54
시간 외 거래:
11.16
Brookline Bancorp Inc 주식 (BRKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $11.18 | $10.68 | $0.50 | 1,837,486.0 | +5.08% |
| 2025-08-21 | $10.64 | $10.54 | $0.095 | 320,783.0 | -0.09% |
| 2025-08-20 | $10.66 | $10.57 | $0.09 | 366,516.0 | +0.47% |
| 2025-08-19 | $10.70 | $10.53 | $0.17 | 616,222.0 | +0.47% |
| 2025-08-18 | $10.57 | $10.43 | $0.145 | 216,922.0 | -0.28% |
| 2025-08-15 | $10.77 | $10.50 | $0.27 | 766,813.0 | -1.77% |
| 2025-08-14 | $10.84 | $10.67 | $0.165 | 335,965.0 | -1.47% |
| 2025-08-13 | $10.93 | $10.63 | $0.295 | 476,515.0 | +2.54% |
| 2025-08-12 | $10.64 | $10.29 | $0.355 | 580,901.0 | +4.42% |
| 2025-08-11 | $10.21 | $10.09 | $0.12 | 695,035.0 | +0.39% |
| 2025-08-08 | $10.15 | $9.92 | $0.2323 | 695,450.0 | +0.69% |
| 2025-08-07 | $10.25 | $10.01 | $0.239 | 476,727.0 | -0.88% |
| 2025-08-06 | $10.34 | $10.14 | $0.20 | 435,211.0 | -1.83% |
| 2025-08-05 | $10.36 | $10.14 | $0.215 | 539,374.0 | +0.39% |
| 2025-08-04 | $10.34 | $10.14 | $0.195 | 333,570.0 | +1.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.18 | $9.92 | $1.26 | 11,129,946.0 | +8.14% |
| 2025-07 | $11.39 | $10.24 | $1.15 | 12,179,957.0 | -2.18% |
| 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
| 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% |
1.98%
자본화:
|
볼륨(24시간):