Holen Sie sich die Stockscreener-App
10.56
1.77%
-0.19
Handel nachbörslich:
10.56
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Brookline Bancorp Inc-Aktien (BRKL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 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% |
Brookline Bancorp Inc-Aktien (BRKL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brookline Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRKL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brookline Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brookline Bancorp Inc-Aktien (BRKL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $10.93 | $9.92 | $1.00 | 6,701,344.0 | +2.33% |
| 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-Aktien (BRKL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (BRKL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):