Всички / NASDAQ (CFD) / BRKL.US

Brookline Bancorp

$10.53

Днес

BRKL

+0.36 (+3.52%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

0.05

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 24, 202310.590.292.74%10.3010.6310.14

Mar 23, 202310.23-0.65-6.35%10.8810.8910.23

Mar 22, 202310.50-1.14-10.86%11.6411.6410.50

Mar 21, 202310.92-0.48-4.40%11.4011.4810.78

Mar 20, 202310.54-0.92-8.73%11.4611.4710.49

Mar 17, 202310.66-0.69-6.47%11.3511.3510.48

Mar 16, 202311.270.141.24%11.1311.5710.73

Mar 15, 202310.990.262.37%10.7311.0610.54

Mar 14, 202310.98-0.45-4.10%11.4311.5410.91

Mar 13, 202310.62-0.34-3.20%10.9611.2410.24

Mar 10, 202311.31-0.24-2.12%11.5511.5510.91

Mar 09, 202311.56-1.42-12.28%12.9812.9811.39

Mar 08, 202312.18-0.13-1.07%12.3112.3412.02

Mar 07, 202312.08-0.39-3.23%12.4712.4711.99

Mar 06, 202312.29-0.74-6.02%13.0313.4612.22

Mar 03, 202312.81-0.40-3.12%13.2113.2312.57

Mar 02, 202312.66-0.67-5.29%13.3313.3312.60

Mar 01, 202312.83-0.47-3.66%13.3013.3012.65

Feb 28, 202312.98-0.20-1.54%13.1813.2012.95

Feb 27, 202313.05-0.68-5.21%13.7313.7313.04

Feb 24, 202313.10-0.54-4.12%13.6413.6512.99

Feb 23, 202313.27-0.33-2.49%13.6013.6013.15

Feb 22, 202313.12-0.43-3.28%13.5513.5712.96

Feb 21, 202313.23-0.46-3.48%13.6913.6913.19

Feb 17, 202313.49-0.21-1.56%13.7013.7013.33

Feb 16, 202313.38-0.30-2.24%13.6813.6813.22

Feb 15, 202313.48-0.22-1.63%13.7013.7013.24

Feb 14, 202313.38-0.29-2.17%13.6713.6713.29

Feb 13, 202313.51-0.29-2.15%13.8013.8013.44

Feb 10, 202313.47-0.10-0.74%13.5713.6613.44

Feb 09, 202313.45-0.43-3.20%13.8813.8813.38

Feb 08, 202313.63-0.16-1.17%13.7913.8713.59

Feb 07, 202313.68-0.51-3.73%14.1914.1913.55

Feb 06, 202313.72-0.40-2.92%14.1214.1213.64

Feb 03, 202313.880.120.86%13.7614.0413.73

Feb 02, 202313.780.282.03%13.5013.7913.28

Feb 01, 202313.320.100.75%13.2213.4913.00

Jan 31, 202313.100.231.76%12.8713.1212.57

Jan 30, 202312.53-1.26-10.06%13.7913.7912.52

Jan 27, 202312.980.322.47%12.6613.0712.61

Jan 26, 202312.68-0.86-6.78%13.5413.5412.23

Jan 25, 202313.45-0.26-1.93%13.7113.7113.36

Jan 24, 202313.58-0.15-1.10%13.7314.0013.52

Jan 23, 202313.65-0.21-1.54%13.8613.8813.32

Jan 20, 202313.40-0.60-4.48%14.0014.0013.32

Jan 19, 202313.40-0.63-4.70%14.0314.0313.20

Jan 18, 202313.40-0.39-2.91%13.7913.8113.37

Jan 17, 202313.76-0.17-1.24%13.9313.9313.71

Jan 13, 202313.87-0.29-2.09%14.1614.1913.58

Jan 12, 202313.86-0.30-2.16%14.1614.1913.73

Jan 11, 202313.91-0.09-0.65%14.0014.0513.78

Jan 10, 202313.88-0.75-5.40%14.6314.6313.71

Jan 09, 202313.84-0.16-1.16%14.0014.1013.76

Jan 06, 202313.96-0.98-7.02%14.9414.9413.64

Jan 05, 202313.54-0.78-5.76%14.3214.3513.38

Jan 04, 202313.65-0.41-3.00%14.0614.0613.33

Jan 03, 202313.31-1.40-10.52%14.7115.5913.20

Dec 30, 202214.16-0.40-2.82%14.5614.5813.88

Dec 29, 202213.87-0.86-6.20%14.7314.7313.77

Dec 28, 202213.81-0.82-5.94%14.6314.6313.76

Dec 27, 202213.89-0.73-5.26%14.6214.6213.86

Dec 23, 202213.96-1.47-10.53%15.4315.4313.82

Dec 22, 202213.79-0.87-6.31%14.6614.6613.60

Dec 21, 202213.950.000.00%13.9514.1413.80

Dec 20, 202213.69-0.24-1.75%13.9313.9913.58

Dec 19, 202213.56-0.43-3.17%13.9914.0213.45

Dec 16, 202213.24-1.34-10.12%14.5814.5913.17

Dec 15, 202213.35-1.42-10.64%14.7714.7713.31

Dec 14, 202213.71-0.89-6.49%14.6014.6513.71

Dec 13, 202213.97-0.54-3.87%14.5114.5113.87

Dec 12, 202213.96-0.03-0.21%13.9914.3013.60

Dec 09, 202213.70-2.00-14.60%15.7015.7013.44

Dec 08, 202213.55-1.02-7.53%14.5714.5713.43

Dec 07, 202213.56-0.79-5.83%14.3514.4613.51

Dec 06, 202213.67-0.67-4.90%14.3414.3413.57

Dec 05, 202213.58-1.08-7.95%14.6614.6613.52

Dec 02, 202214.00-0.12-0.86%14.1214.4913.83

Dec 01, 202214.00-0.72-5.14%14.7214.7213.90

Nov 30, 202214.24-0.93-6.53%15.1715.1713.73

Nov 29, 202214.07-0.66-4.69%14.7314.7313.99

Nov 28, 202214.14-0.49-3.47%14.6314.6314.04

Nov 25, 202214.36-0.17-1.18%14.5314.5314.24

Nov 23, 202214.14-0.27-1.91%14.4114.7114.14

Nov 22, 202214.29-0.06-0.42%14.3514.3814.21

Nov 21, 202214.21-0.33-2.32%14.5414.5414.01

Nov 18, 202214.15-0.40-2.83%14.5514.6313.86

Nov 17, 202213.78-0.46-3.34%14.2414.2413.60

Nov 16, 202213.67-1.07-7.83%14.7414.7413.63

Nov 15, 202213.83-0.19-1.37%14.0214.1213.69

Nov 14, 202213.85-0.37-2.67%14.2214.7313.66

Nov 11, 202213.81-0.08-0.58%13.8914.0413.75

Nov 10, 202213.88-0.47-3.39%14.3514.3813.58

Nov 09, 202213.31-0.24-1.80%13.5513.5513.15

Nov 08, 202213.38-0.20-1.49%13.5813.5913.26

Nov 07, 202213.48-0.05-0.37%13.5313.7813.44

Nov 04, 202213.40-0.19-1.42%13.5913.5913.10

Nov 03, 202212.94-0.44-3.40%13.3813.3812.86

Nov 02, 202213.42-0.40-2.98%13.8214.2213.30

Nov 01, 202213.61-0.23-1.69%13.8413.8513.57

Oct 31, 202213.77-0.34-2.47%14.1114.1113.63

Oct 28, 202213.660.000.00%13.6613.8213.38

Oct 27, 202213.06-0.22-1.68%13.2813.4913.03

Oct 26, 202212.75-0.39-3.06%13.1413.1412.70

Oct 25, 202212.93-0.06-0.46%12.9913.0212.71

Oct 24, 202212.74-0.08-0.63%12.8213.0112.68

Oct 21, 202212.61-0.14-1.11%12.7513.2212.46

Oct 20, 202212.41-1.21-9.75%13.6213.7112.30

Oct 19, 202212.78-0.10-0.78%12.8813.2812.69

Oct 18, 202212.95-0.25-1.93%13.2013.6512.88

Oct 17, 202212.90-0.70-5.43%13.6013.6012.78

Oct 14, 202212.66-0.14-1.11%12.8013.0112.59

Oct 13, 202212.690.201.58%12.4912.8212.05

Oct 12, 202212.13-0.10-0.82%12.2312.5312.03

Oct 11, 202212.200.040.33%12.1612.2911.93

Oct 10, 202212.00-0.18-1.50%12.1812.1811.95

Oct 07, 202211.89-0.76-6.39%12.6512.6511.87

Oct 06, 202212.20-0.28-2.30%12.4812.4812.09

Oct 05, 202212.33-0.16-1.30%12.4912.4912.06

Oct 04, 202212.28-0.17-1.38%12.4512.4512.01

Oct 03, 202211.84-0.46-3.89%12.3012.3311.61

Sep 30, 202211.67-0.55-4.71%12.2212.3311.67

Sep 29, 202211.96-0.23-1.92%12.1912.1911.84

Sep 28, 202212.16-0.26-2.14%12.4212.7312.15

Sep 27, 202212.27-0.32-2.61%12.5912.9912.19

Sep 26, 202212.49-0.29-2.32%12.7812.8312.47

Sep 23, 202212.70-0.63-4.96%13.3313.3312.58

Sep 22, 202212.76-0.15-1.18%12.9113.0712.69

Sep 21, 202212.81-0.27-2.11%13.0813.1112.77

Sep 20, 202212.88-0.24-1.86%13.1213.1512.76

Sep 19, 202212.900.241.86%12.6613.0512.66

Sep 16, 202212.77-1.05-8.22%13.8213.8212.41

Sep 15, 202212.54-0.40-3.19%12.9412.9412.39

Sep 14, 202212.43-0.77-6.19%13.2013.3812.35

Sep 13, 202212.51-0.32-2.56%12.8312.8812.42

Sep 12, 202212.87-0.26-2.02%13.1313.1312.84

Sep 09, 202212.77-0.41-3.21%13.1813.1912.64

Sep 08, 202212.580.100.79%12.4812.6812.36

Sep 07, 202212.50-0.01-0.08%12.5112.6912.27

Sep 06, 202212.55-0.58-4.62%13.1313.1712.32

Sep 02, 202212.64-0.59-4.67%13.2313.2412.54

Sep 01, 202212.56-0.53-4.22%13.0913.1512.37

Aug 31, 202212.49-0.59-4.72%13.0813.1112.46

Aug 30, 202212.66-1.19-9.40%13.8513.8512.57

Aug 29, 202212.74-0.89-6.99%13.6313.6312.71

Aug 26, 202213.15-0.58-4.41%13.7313.7313.11

Aug 25, 202213.41-0.58-4.33%13.9913.9913.31

Aug 24, 202213.30-0.73-5.49%14.0314.0313.30

Виж повече

Показаните данни са за периода Aug 24, 2022 - Mar 24, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на BRKL.