11.15
price up icon2.01%   0.22
pre-market  시장 영업 전:  11.19   0.04   +0.36%
loading

Brookline Bancorp Inc 주식 (BRKL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $11.20 $10.90 $0.30 647,661.0 +2.01%
2025-07-01 $11.02 $10.52 $0.50 761,751.0 +3.60%
2025-06-30 $10.70 $10.54 $0.1633 544,448.0 -0.66%
2025-06-27 $10.69 $10.53 $0.165 1,047,321.0 +0.19%
2025-06-26 $10.61 $10.35 $0.26 337,508.0 +2.51%
2025-06-25 $10.49 $10.31 $0.18 364,116.0 -1.43%
2025-06-24 $10.61 $10.33 $0.28 596,137.0 +1.75%
2025-06-23 $10.31 $9.98 $0.335 401,813.0 +2.69%
2025-06-20 $10.13 $9.99 $0.135 1,146,792.0 +0.20%
2025-06-18 $10.14 $9.99 $0.15 730,750.0 +0.00%
2025-06-17 $10.21 $10.00 $0.215 584,890.0 -1.67%
2025-06-16 $10.38 $10.14 $0.24 640,929.0 -0.39%
2025-06-13 $10.46 $10.21 $0.24 364,913.0 -3.40%
2025-06-12 $10.61 $10.41 $0.195 493,167.0 -0.09%
2025-06-11 $10.75 $10.54 $0.215 575,731.0 -0.47%
2025-06-10 $10.69 $10.50 $0.185 558,991.0 +1.24%
2025-06-09 $10.63 $10.40 $0.23 614,887.0 +0.86%
2025-06-06 $10.50 $10.33 $0.17 537,389.0 +1.86%
2025-06-05 $10.34 $10.13 $0.21 494,844.0 -0.15%
2025-06-04 $10.51 $10.25 $0.26 333,086.0 -1.87%
2025-06-03 $10.52 $10.18 $0.34 653,958.0 +2.05%

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
2025-07 $11.20 $10.52 $0.68 2,057,073.0 +5.69%
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 DB
$29.09
price up icon 1.32%
banks_regional NWG
$13.01
price down icon 6.34%
banks_regional NU
$13.49
price down icon 1.10%
banks_regional LYG
$4.03
price down icon 4.73%
banks_regional MFG
$5.59
price down icon 0.53%
banks_regional USB
$47.49
price up icon 2.15%
자본화:     |  볼륨(24시간):