Stockscreener 앱 받기
11.36
1.88%
0.21
Brookline Bancorp Inc 주식 (BRKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $11.38 | $11.13 | $0.2451 | 195,489.0 | +1.84% |
| 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $11.38 | $10.52 | $0.855 | 1,604,901.0 | +7.63% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):