Brookline Bancorp Inc. Common Stockのデータ

Brookline Bancorp Inc. Common Stockの基本情報

名前 Brookline Bancorp Inc. Common Stock
ティッカー BRKL
国 United States
上場年 nan
セクター Finance

Brookline Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.37 13.01 13.2 13.29 338700.0 13.29
2021-02-12 13.3 12.92 13.03 13.06 296400.0 13.06
2021-02-11 13.62 13.04 13.3 13.25 433600.0 13.25
2021-02-10 13.66 13.42 13.44 13.51 463300.0 13.4
2021-02-09 13.53 13.1 13.12 13.5 447100.0 13.39
2021-02-08 13.2 12.82 12.95 13.2 225000.0 13.09
2021-02-05 13.23 12.76 13.23 12.87 336800.0 12.76
2021-02-04 13.07 12.66 12.72 12.98 328400.0 12.87
2021-02-03 12.99 12.54 12.83 12.67 296600.0 12.56
2021-02-02 12.99 12.68 12.93 12.89 369800.0 12.78
2021-02-01 12.82 12.36 12.59 12.74 374900.0 12.63
2021-01-29 12.97 12.5 12.94 12.59 589100.0 12.48
2021-01-28 13.15 12.36 13.15 12.81 545900.0 12.7
2021-01-27 13.07 12.45 12.65 12.56 424300.0 12.45
2021-01-26 13.24 12.95 13.24 12.98 226200.0 12.87
2021-01-25 13.16 12.65 12.89 13.12 296400.0 13.01
2021-01-22 13.14 12.73 12.81 13.06 310600.0 12.95
2021-01-21 13.33 12.93 13.28 12.97 321700.0 12.86
2021-01-20 13.41 13.19 13.35 13.28 354200.0 13.17
2021-01-19 13.35 12.44 13.28 13.34 391500.0 13.23
2021-01-15 13.42 12.99 13.14 13.16 271100.0 13.05
2021-01-14 13.41 12.89 13.12 13.29 259300.0 13.18
2021-01-13 13.25 12.91 13.22 13.08 248600.0 12.97
2021-01-12 13.27 12.93 13.08 13.25 205700.0 13.14
2021-01-11 13.03 12.41 12.87 13.02 185600.0 12.91
2021-01-08 13.34 12.63 13.34 12.9 359300.0 12.79
2021-01-07 13.44 13.18 13.36 13.27 337200.0 13.16
2021-01-06 13.31 12.34 12.44 13.16 694000.0 13.05
2021-01-05 12.26 11.8 12.08 12.1 352700.0 12.0
2021-01-04 12.16 11.74 12.04 12.02 534700.0 11.92
2020-12-31 12.08 11.89 11.95 12.04 210000.0 11.94
2020-12-30 12.03 11.79 11.79 11.92 254200.0 11.82
2020-12-29 12.03 11.71 12.0 11.78 347200.0 11.68
2020-12-28 12.09 11.8 11.89 11.99 386700.0 11.89
2020-12-24 11.88 11.65 11.88 11.79 171800.0 11.69
2020-12-23 11.85 11.43 11.46 11.83 272200.0 11.73
2020-12-22 11.57 11.34 11.57 11.45 394500.0 11.35
2020-12-21 11.93 11.48 11.87 11.55 569300.0 11.45
2020-12-18 12.02 11.61 11.61 11.92 2271000.0 11.82
2020-12-17 11.88 10.99 10.99 11.71 343900.0 11.61
2020-12-16 12.18 11.89 12.0 11.89 291000.0 11.79
2020-12-15 12.13 11.81 11.88 12.0 278400.0 11.9
2020-12-14 12.11 11.82 11.87 11.82 294200.0 11.72
2020-12-11 11.98 11.63 11.86 11.8 272700.0 11.7
2020-12-10 12.03 11.8 11.89 11.93 174400.0 11.83
2020-12-09 12.27 11.94 12.2 12.05 219000.0 11.95
2020-12-08 12.06 11.73 11.78 12.05 211100.0 11.95
2020-12-07 12.05 11.66 12.04 11.94 208200.0 11.84
2020-12-04 12.06 11.78 11.8 12.05 171900.0 11.95
2020-12-03 11.82 11.55 11.69 11.64 261400.0 11.54
2020-12-02 11.95 11.42 11.5 11.68 161600.0 11.58
2020-12-01 11.8 11.41 11.65 11.52 322800.0 11.42
2020-11-30 11.84 11.34 11.78 11.37 371900.0 11.27
2020-11-27 12.49 11.75 12.18 11.9 118300.0 11.8
2020-11-25 12.46 11.61 12.28 12.08 190300.0 11.98
2020-11-24 12.5 12.13 12.13 12.4 357000.0 12.29
2020-11-23 12.05 11.73 12.0 11.86 399100.0 11.76
2020-11-20 11.78 11.55 11.63 11.75 459200.0 11.65
2020-11-19 11.86 11.51 11.78 11.83 228400.0 11.73
2020-11-18 12.17 11.83 12.13 11.83 403200.0 11.73
2020-11-17 12.07 11.58 11.91 12.01 375900.0 11.91
2020-11-16 12.07 11.74 11.76 12.05 406900.0 11.95
2020-11-13 11.5 11.2 11.22 11.39 333500.0 11.29
2020-11-12 11.23 10.97 11.14 11.15 503200.0 11.06
2020-11-11 12.0 11.37 11.92 11.47 402500.0 11.26
2020-11-10 12.09 11.58 11.7 11.91 553800.0 11.69
2020-11-09 11.81 10.41 10.51 11.45 624400.0 11.24
2020-11-06 9.93 9.71 9.93 9.75 402700.0 9.57
2020-11-05 9.89 9.54 9.62 9.85 388100.0 9.67
2020-11-04 9.96 9.51 9.96 9.6 683200.0 9.42
2020-11-03 10.23 10.03 10.07 10.15 398300.0 9.96
2020-11-02 9.93 9.63 9.74 9.9 356100.0 9.72
2020-10-30 9.74 9.45 9.5 9.58 329200.0 9.4
2020-10-29 9.68 9.25 9.54 9.52 367700.0 9.34
2020-10-28 9.63 9.35 9.35 9.5 304500.0 9.32
2020-10-27 10.05 9.55 9.95 9.57 283700.0 9.39
2020-10-26 9.94 9.74 9.89 9.92 417700.0 9.74
2020-10-23 10.21 9.91 9.91 10.02 296100.0 9.84
2020-10-22 9.91 9.55 9.56 9.86 319600.0 9.68
2020-10-21 9.56 9.42 9.42 9.53 218300.0 9.35
2020-10-20 9.56 9.37 9.37 9.45 310600.0 9.28
2020-10-19 9.54 9.32 9.45 9.33 300200.0 9.16
2020-10-16 9.42 9.19 9.39 9.42 297500.0 9.25
2020-10-15 9.34 9.01 9.01 9.32 239300.0 9.15
2020-10-14 9.26 9.08 9.15 9.12 266600.0 8.95
2020-10-13 9.43 9.14 9.37 9.2 357900.0 9.03
2020-10-12 9.47 9.25 9.26 9.45 476900.0 9.28
2020-10-09 9.49 9.3 9.44 9.3 304000.0 9.13
2020-10-08 9.48 9.25 9.28 9.4 221400.0 9.23
2020-10-07 9.39 9.09 9.19 9.22 434800.0 9.05
2020-10-06 9.46 9.09 9.17 9.1 473200.0 8.93
2020-10-05 9.11 8.86 8.9 9.07 407200.0 8.9
2020-10-02 8.88 8.54 8.54 8.79 531800.0 8.63
2020-10-01 8.72 8.46 8.68 8.68 355300.0 8.52
2020-09-30 8.82 8.56 8.66 8.65 392800.0 8.49
2020-09-29 8.7 8.46 8.69 8.64 213300.0 8.48
2020-09-28 8.81 8.54 8.68 8.74 285000.0 8.58
2020-09-25 8.64 8.32 8.33 8.54 329700.0 8.38
2020-09-24 8.58 8.13 8.25 8.37 357500.0 8.22
2020-09-23 8.65 8.22 8.45 8.23 402600.0 8.08
2020-09-22 8.8 8.42 8.61 8.45 496700.0 8.29
2020-09-21 8.97 8.52 8.87 8.57 455100.0 8.41
2020-09-18 9.14 8.84 9.11 9.07 1171200.0 8.9
2020-09-17 9.09 8.96 9.01 9.04 388300.0 8.87
2020-09-16 9.29 8.99 9.13 9.06 412800.0 8.89
2020-09-15 9.41 9.12 9.37 9.14 221400.0 8.97
2020-09-14 9.44 9.16 9.25 9.36 209300.0 9.19
2020-09-11 9.26 9.1 9.21 9.18 227500.0 9.01
2020-09-10 9.43 9.19 9.34 9.21 241700.0 9.04
2020-09-09 9.56 9.28 9.44 9.34 340600.0 9.17
2020-09-08 9.76 9.36 9.76 9.4 368600.0 9.23
2020-09-04 9.94 9.54 9.92 9.84 290000.0 9.66
2020-09-03 9.98 9.59 9.68 9.69 231800.0 9.51
2020-09-02 9.73 9.48 9.59 9.63 196500.0 9.45
2020-09-01 9.67 9.45 9.53 9.62 289900.0 9.44
2020-08-31 9.8 9.6 9.78 9.6 318700.0 9.42
2020-08-28 9.89 9.6 9.89 9.73 184300.0 9.55
2020-08-27 9.95 9.64 9.67 9.78 219200.0 9.6
2020-08-26 9.86 9.6 9.81 9.65 191200.0 9.47
2020-08-25 10.06 9.81 9.98 9.86 207600.0 9.68
2020-08-24 9.87 9.48 9.62 9.86 209500.0 9.68
2020-08-21 9.84 9.47 9.67 9.51 373300.0 9.33
2020-08-20 9.89 9.64 9.79 9.67 225700.0 9.49
2020-08-19 10.07 9.84 9.85 9.92 249900.0 9.74
2020-08-18 10.16 9.77 10.16 9.85 202800.0 9.67
2020-08-17 10.31 10.04 10.31 10.11 257800.0 9.92
2020-08-14 10.35 10.05 10.08 10.33 233200.0 10.14
2020-08-13 10.49 10.21 10.48 10.21 225100.0 10.02
2020-08-12 10.77 10.43 10.74 10.56 324300.0 10.37
2020-08-11 10.81 10.46 10.67 10.52 517700.0 10.33
2020-08-10 10.61 10.03 10.21 10.44 423000.0 10.25
2020-08-07 10.26 9.51 9.56 10.24 350800.0 10.05
2020-08-06 9.68 9.52 9.59 9.6 280200.0 9.42
2020-08-05 9.85 9.45 9.57 9.77 506600.0 9.48
2020-08-04 9.53 9.26 9.47 9.48 316900.0 9.2
2020-08-03 9.67 9.47 9.67 9.56 255800.0 9.27
2020-07-31 9.66 9.27 9.62 9.6 476900.0 9.31
2020-07-30 9.76 9.5 9.71 9.71 191200.0 9.42
2020-07-29 9.98 9.68 9.77 9.97 237200.0 9.67
2020-07-28 9.92 9.7 9.78 9.72 190400.0 9.43
2020-07-27 9.92 9.71 9.92 9.8 348800.0 9.51
2020-07-24 10.25 9.87 10.08 9.96 395600.0 9.66
2020-07-23 10.01 9.42 9.42 9.99 401400.0 9.69
2020-07-22 9.74 9.45 9.72 9.63 284600.0 9.34
2020-07-21 9.84 9.32 9.32 9.83 444800.0 9.54
2020-07-20 9.59 9.17 9.59 9.21 228800.0 8.93
2020-07-17 9.84 9.49 9.73 9.5 261100.0 9.21
2020-07-16 9.85 9.62 9.71 9.74 317200.0 9.45
2020-07-15 9.91 9.59 9.61 9.8 286800.0 9.51
2020-07-14 9.47 9.15 9.36 9.36 322600.0 9.08
2020-07-13 9.56 9.22 9.42 9.38 280300.0 9.1
2020-07-10 9.31 8.99 8.99 9.29 273700.0 9.01
2020-07-09 9.18 8.89 9.18 8.97 324400.0 8.7
2020-07-08 9.35 8.98 9.15 9.21 361900.0 8.93
2020-07-07 9.53 9.18 9.46 9.27 383100.0 8.99
2020-07-06 9.84 9.41 9.66 9.56 256000.0 9.27
2020-07-02 9.99 9.38 9.82 9.42 300000.0 9.14
2020-07-01 10.21 9.52 10.12 9.54 328500.0 9.25
2020-06-30 10.13 9.51 9.83 10.08 319400.0 9.78
2020-06-29 9.91 9.47 9.48 9.89 276500.0 9.59
2020-06-26 9.54 9.03 9.47 9.31 657500.0 9.03
2020-06-25 9.72 9.15 9.42 9.67 458000.0 9.38
2020-06-24 9.59 9.16 9.43 9.53 811000.0 9.24
2020-06-23 10.03 9.58 9.94 9.61 316900.0 9.32
2020-06-22 9.87 9.4 9.47 9.81 357400.0 9.52
2020-06-19 9.93 9.4 9.77 9.69 1105200.0 9.4
2020-06-18 9.96 9.45 9.45 9.79 490300.0 9.5
2020-06-17 10.41 9.61 10.41 9.64 475000.0 9.35
2020-06-16 10.26 9.78 9.96 9.94 444100.0 9.64
2020-06-15 9.67 9.0 9.08 9.43 300100.0 9.15
2020-06-12 9.81 9.12 9.81 9.47 393900.0 9.19
2020-06-11 9.63 9.34 9.56 9.38 676800.0 9.1
2020-06-10 10.46 10.06 10.42 10.08 345600.0 9.78
2020-06-09 10.67 10.4 10.61 10.43 481100.0 10.12
2020-06-08 11.13 10.79 11.06 10.94 398700.0 10.61
2020-06-05 10.96 10.55 10.73 10.74 675500.0 10.42
2020-06-04 10.2 9.76 9.83 10.13 433500.0 9.83
2020-06-03 10.01 9.57 9.57 9.88 325200.0 9.58
2020-06-02 9.62 9.29 9.5 9.36 276200.0 9.08
2020-06-01 9.76 9.23 9.37 9.35 500300.0 9.07
2020-05-29 9.73 9.2 9.73 9.3 442500.0 9.02
2020-05-28 10.61 9.81 10.61 9.89 413900.0 9.59
2020-05-27 10.52 9.88 9.92 10.44 997900.0 10.13
2020-05-26 9.66 9.21 9.46 9.58 373800.0 9.29
2020-05-22 9.17 8.98 9.14 9.06 212800.0 8.79
2020-05-21 9.35 9.01 9.2 9.12 333200.0 8.85
2020-05-20 9.34 8.81 8.81 9.2 376900.0 8.92
2020-05-19 9.2 8.67 9.16 8.68 477200.0 8.42
2020-05-18 9.27 8.78 8.85 9.21 623200.0 8.93
2020-05-15 8.67 8.41 8.52 8.51 444500.0 8.25
2020-05-14 8.67 8.13 8.6 8.57 630800.0 8.31
2020-05-13 8.75 8.38 8.7 8.72 676200.0 8.35
2020-05-12 9.15 8.77 9.09 8.78 578200.0 8.4
2020-05-11 9.51 8.83 9.45 9.05 591600.0 8.66
2020-05-08 9.54 9.32 9.43 9.51 337600.0 9.1
2020-05-07 9.37 9.03 9.12 9.18 424500.0 8.79
2020-05-06 9.4 8.96 9.26 9.05 555500.0 8.66
2020-05-05 9.53 8.89 9.48 8.93 418700.0 8.55
2020-05-04 9.37 9.05 9.3 9.19 671700.0 8.8
2020-05-01 10.35 9.29 10.35 9.39 788000.0 8.99
2020-04-30 11.24 10.12 11.15 10.21 667400.0 9.77
2020-04-29 12.25 11.61 11.78 11.9 380300.0 11.39
2020-04-28 11.63 11.31 11.53 11.38 240500.0 10.89
2020-04-27 11.3 10.67 10.67 11.15 378300.0 10.67
2020-04-24 10.77 10.36 10.56 10.6 249600.0 10.15
2020-04-23 10.74 10.42 10.45 10.53 236100.0 10.08
2020-04-22 10.71 10.31 10.61 10.38 254800.0 9.94
2020-04-21 10.49 10.13 10.34 10.42 259000.0 9.97
2020-04-20 10.8 10.44 10.51 10.7 321500.0 10.24
2020-04-17 10.94 10.38 10.38 10.72 352100.0 10.26
2020-04-16 10.66 9.88 10.54 10.2 396500.0 9.76
2020-04-15 11.01 10.48 10.76 10.55 295100.0 10.1
2020-04-14 12.02 11.1 11.94 11.29 287500.0 10.81
2020-04-13 12.67 11.49 12.51 11.64 222900.0 11.14
2020-04-09 12.61 11.61 11.82 12.57 420800.0 12.03
2020-04-08 11.53 10.87 11.17 11.36 344800.0 10.87
2020-04-07 11.5 10.84 11.35 11.01 382000.0 10.54
2020-04-06 10.96 10.33 10.64 10.9 371000.0 10.43
2020-04-03 11.01 9.96 10.91 10.22 422900.0 9.78
2020-04-02 11.02 10.53 10.64 10.98 372200.0 10.51
2020-04-01 10.98 10.51 10.78 10.72 486600.0 10.26
2020-03-31 11.39 11.0 11.14 11.28 370800.0 10.8
2020-03-30 11.26 10.72 10.95 11.19 268000.0 10.71
2020-03-27 11.27 10.84 10.95 10.9 319100.0 10.43
2020-03-26 11.5 10.61 10.82 11.41 445600.0 10.92
2020-03-25 11.15 10.35 11.0 10.69 494700.0 10.23
2020-03-24 10.92 10.21 10.32 10.9 554000.0 10.43
2020-03-23 10.31 9.62 10.27 9.97 507500.0 9.54
2020-03-20 11.34 10.17 10.98 10.35 982500.0 9.91
2020-03-19 11.37 10.4 10.69 11.11 557600.0 10.63
2020-03-18 11.25 10.5 10.67 10.85 574700.0 10.39
2020-03-17 11.45 10.06 10.36 11.28 818700.0 10.8
2020-03-16 11.07 9.93 10.45 10.34 417300.0 9.9
2020-03-13 11.93 10.99 11.71 11.61 516300.0 11.11
2020-03-12 12.14 10.69 11.23 11.02 812400.0 10.55
2020-03-11 12.52 11.75 12.5 11.94 720400.0 11.43
2020-03-10 12.97 12.31 12.75 12.9 368700.0 12.35
2020-03-09 12.87 12.05 12.66 12.06 384700.0 11.54
2020-03-06 13.6 13.1 13.1 13.48 428100.0 12.9
2020-03-05 14.02 13.47 13.81 13.67 427400.0 13.08
2020-03-04 14.17 13.56 14.13 14.14 403400.0 13.53
2020-03-03 14.6 13.99 14.45 14.11 423900.0 13.51
2020-03-02 14.58 13.78 13.87 14.55 326500.0 13.93
2020-02-28 14.15 13.63 13.88 13.87 698700.0 13.28
2020-02-27 14.74 14.25 14.31 14.27 331900.0 13.66
2020-02-26 14.97 14.63 14.79 14.64 177800.0 14.01
2020-02-25 15.08 14.69 15.08 14.7 287200.0 14.07
2020-02-24 15.15 14.96 15.04 15.11 169500.0 14.46
2020-02-21 15.52 15.34 15.52 15.42 274600.0 14.76
2020-02-20 15.59 15.33 15.37 15.53 168800.0 14.87
2020-02-19 15.55 15.4 15.5 15.41 158800.0 14.75
2020-02-18 15.62 15.41 15.53 15.46 383700.0 14.8