Brookline Bancorp, Inc. (BRKL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.87 | 8.91 | 8.81 | 8.86 | 8.86 | 17,038 |
| 02 may 2024 | 8.58 | 8.79 | 8.56 | 8.74 | 8.74 | 771,500 |
| 01 may 2024 | 8.47 | 8.68 | 8.41 | 8.49 | 8.49 | 627,300 |
| 30 abr 2024 | 8.27 | 8.35 | 8.18 | 8.30 | 8.30 | 502,100 |
| 29 abr 2024 | 8.31 | 8.54 | 8.31 | 8.35 | 8.35 | 503,400 |
| 26 abr 2024 | 8.35 | 8.38 | 8.22 | 8.34 | 8.34 | 637,400 |
| 25 abr 2024 | 9.04 | 9.04 | 8.07 | 8.42 | 8.42 | 960,400 |
| 24 abr 2024 | 9.45 | 9.56 | 9.37 | 9.54 | 9.54 | 288,300 |
| 23 abr 2024 | 9.37 | 9.62 | 9.36 | 9.56 | 9.56 | 299,600 |
| 22 abr 2024 | 9.38 | 9.51 | 9.34 | 9.37 | 9.37 | 328,900 |
| 19 abr 2024 | 9.02 | 9.38 | 8.97 | 9.38 | 9.38 | 413,500 |
| 18 abr 2024 | 8.97 | 9.13 | 8.97 | 9.06 | 9.06 | 340,400 |
| 17 abr 2024 | 9.12 | 9.15 | 8.96 | 8.97 | 8.97 | 256,500 |
| 16 abr 2024 | 9.04 | 9.06 | 8.92 | 9.01 | 9.01 | 337,100 |
| 15 abr 2024 | 9.11 | 9.23 | 9.03 | 9.14 | 9.14 | 395,500 |
| 12 abr 2024 | 8.97 | 9.09 | 8.90 | 9.06 | 9.06 | 301,900 |
| 11 abr 2024 | 9.08 | 9.11 | 8.91 | 9.06 | 9.06 | 412,300 |
| 10 abr 2024 | 9.33 | 9.33 | 8.87 | 9.00 | 9.00 | 525,400 |
| 09 abr 2024 | 9.55 | 9.62 | 9.50 | 9.56 | 9.56 | 219,800 |
| 08 abr 2024 | 9.46 | 9.59 | 9.39 | 9.51 | 9.51 | 193,000 |
| 05 abr 2024 | 9.47 | 9.57 | 9.44 | 9.45 | 9.45 | 221,200 |
| 04 abr 2024 | 9.61 | 9.77 | 9.50 | 9.53 | 9.53 | 431,400 |
| 03 abr 2024 | 9.57 | 9.65 | 9.48 | 9.51 | 9.51 | 304,500 |
| 02 abr 2024 | 9.55 | 9.66 | 9.47 | 9.65 | 9.65 | 545,300 |
| 01 abr 2024 | 9.95 | 9.95 | 9.66 | 9.70 | 9.70 | 343,700 |
| 28 mar 2024 | 9.80 | 10.07 | 9.73 | 9.96 | 9.96 | 647,500 |
| 27 mar 2024 | 9.51 | 9.77 | 9.51 | 9.75 | 9.75 | 357,600 |
| 26 mar 2024 | 9.64 | 9.66 | 9.44 | 9.44 | 9.44 | 312,100 |
| 25 mar 2024 | 9.58 | 9.73 | 9.54 | 9.57 | 9.57 | 274,900 |
| 22 mar 2024 | 9.78 | 9.78 | 9.50 | 9.51 | 9.51 | 309,900 |
| 21 mar 2024 | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | 410,300 |
| 20 mar 2024 | 9.18 | 9.74 | 9.18 | 9.66 | 9.66 | 470,900 |
| 19 mar 2024 | 9.24 | 9.46 | 9.22 | 9.23 | 9.23 | 329,500 |
| 18 mar 2024 | 9.34 | 9.38 | 9.20 | 9.25 | 9.25 | 312,000 |
| 15 mar 2024 | 9.25 | 9.48 | 9.21 | 9.33 | 9.33 | 1,159,500 |
| 14 mar 2024 | 9.50 | 9.51 | 9.22 | 9.28 | 9.28 | 446,400 |
| 13 mar 2024 | 9.64 | 9.79 | 9.54 | 9.56 | 9.56 | 326,800 |
| 12 mar 2024 | 9.84 | 9.87 | 9.66 | 9.67 | 9.67 | 343,400 |
| 11 mar 2024 | 9.84 | 9.95 | 9.79 | 9.89 | 9.89 | 308,500 |
| 08 mar 2024 | 10.13 | 10.17 | 9.86 | 9.90 | 9.90 | 349,400 |
| 07 mar 2024 | 10.06 | 10.10 | 9.92 | 9.97 | 9.97 | 302,400 |
| 06 mar 2024 | 9.87 | 10.09 | 9.64 | 9.92 | 9.92 | 423,400 |
| 05 mar 2024 | 9.53 | 9.92 | 9.53 | 9.87 | 9.87 | 558,500 |
| 04 mar 2024 | 9.66 | 9.90 | 9.52 | 9.55 | 9.55 | 360,500 |
| 01 mar 2024 | 9.71 | 9.77 | 9.52 | 9.65 | 9.65 | 353,400 |
| 29 feb 2024 | 9.84 | 10.00 | 9.71 | 9.77 | 9.77 | 373,900 |
| 28 feb 2024 | 9.64 | 9.80 | 9.56 | 9.64 | 9.64 | 500,800 |
| 27 feb 2024 | 9.82 | 9.88 | 9.73 | 9.75 | 9.75 | 288,000 |
| 26 feb 2024 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | 678,500 |
| 23 feb 2024 | 9.76 | 9.92 | 9.63 | 9.80 | 9.80 | 457,100 |
| 22 feb 2024 | 9.76 | 9.83 | 9.63 | 9.75 | 9.75 | 441,800 |
| 21 feb 2024 | 9.90 | 9.94 | 9.80 | 9.81 | 9.81 | 521,600 |
| 20 feb 2024 | 9.94 | 10.10 | 9.55 | 9.91 | 9.91 | 390,100 |
| 16 feb 2024 | 10.05 | 10.20 | 9.92 | 10.07 | 10.07 | 499,400 |
| 15 feb 2024 | 9.91 | 10.22 | 9.89 | 10.20 | 10.20 | 468,700 |
| 14 feb 2024 | 9.80 | 9.92 | 9.60 | 9.82 | 9.82 | 599,600 |
| 13 feb 2024 | 9.82 | 9.85 | 9.50 | 9.69 | 9.69 | 1,056,100 |
| 12 feb 2024 | 10.02 | 10.38 | 9.91 | 10.19 | 10.19 | 625,200 |
| 09 feb 2024 | 9.83 | 10.07 | 9.59 | 10.07 | 10.07 | 484,200 |
| 08 feb 2024 | 9.66 | 9.80 | 9.59 | 9.76 | 9.76 | 477,200 |
| 08 feb 2024 | 0.135 Dividendo | |||||
| 07 feb 2024 | 9.95 | 9.96 | 9.57 | 9.84 | 9.70 | 869,600 |
| 06 feb 2024 | 10.13 | 10.27 | 9.90 | 9.94 | 9.80 | 439,900 |
| 05 feb 2024 | 10.29 | 10.36 | 10.09 | 10.15 | 10.01 | 476,500 |
| 02 feb 2024 | 10.29 | 10.53 | 10.22 | 10.46 | 10.32 | 527,800 |
| 01 feb 2024 | 10.93 | 11.00 | 10.26 | 10.54 | 10.40 | 766,400 |
| 31 ene 2024 | 11.13 | 11.42 | 10.82 | 10.82 | 10.67 | 1,043,800 |
| 30 ene 2024 | 11.43 | 11.52 | 10.46 | 11.39 | 11.23 | 374,000 |
| 29 ene 2024 | 11.30 | 11.51 | 11.26 | 11.48 | 11.32 | 381,900 |
| 26 ene 2024 | 11.34 | 11.43 | 11.04 | 11.24 | 11.09 | 459,000 |
| 25 ene 2024 | 10.94 | 11.49 | 10.94 | 11.20 | 11.05 | 637,800 |
| 24 ene 2024 | 10.85 | 10.95 | 10.66 | 10.74 | 10.59 | 424,100 |
| 23 ene 2024 | 11.04 | 11.13 | 10.75 | 10.75 | 10.60 | 459,900 |
| 22 ene 2024 | 10.65 | 10.99 | 10.64 | 10.98 | 10.83 | 654,400 |
| 19 ene 2024 | 10.37 | 10.52 | 10.25 | 10.52 | 10.38 | 287,800 |
| 18 ene 2024 | 10.29 | 10.38 | 10.15 | 10.29 | 10.15 | 560,800 |
| 17 ene 2024 | 10.13 | 10.27 | 10.09 | 10.26 | 10.12 | 616,300 |
| 16 ene 2024 | 10.25 | 10.36 | 10.22 | 10.23 | 10.09 | 562,200 |
| 12 ene 2024 | 10.56 | 10.59 | 10.25 | 10.35 | 10.21 | 377,300 |
| 11 ene 2024 | 10.38 | 10.46 | 10.18 | 10.44 | 10.30 | 296,600 |
| 10 ene 2024 | 10.38 | 10.50 | 10.28 | 10.50 | 10.36 | 242,200 |
| 09 ene 2024 | 10.47 | 10.48 | 10.38 | 10.45 | 10.31 | 303,300 |
| 08 ene 2024 | 10.57 | 10.67 | 10.47 | 10.64 | 10.49 | 274,100 |
| 05 ene 2024 | 10.50 | 10.76 | 10.44 | 10.64 | 10.49 | 362,300 |
| 04 ene 2024 | 10.60 | 10.71 | 10.58 | 10.60 | 10.45 | 294,300 |
| 03 ene 2024 | 10.81 | 10.86 | 10.53 | 10.55 | 10.41 | 481,200 |
| 02 ene 2024 | 10.80 | 11.08 | 10.50 | 10.92 | 10.77 | 340,800 |
| 29 dic 2023 | 11.10 | 11.10 | 10.91 | 10.91 | 10.76 | 399,600 |
| 28 dic 2023 | 10.99 | 11.12 | 10.96 | 11.10 | 10.95 | 245,500 |
| 27 dic 2023 | 11.15 | 11.18 | 11.00 | 11.04 | 10.89 | 305,000 |
| 26 dic 2023 | 10.99 | 11.17 | 10.94 | 11.13 | 10.98 | 360,200 |
| 22 dic 2023 | 10.99 | 11.20 | 10.90 | 10.96 | 10.81 | 346,800 |
| 21 dic 2023 | 10.85 | 10.88 | 10.73 | 10.86 | 10.71 | 468,500 |
| 20 dic 2023 | 10.91 | 11.14 | 10.67 | 10.68 | 10.53 | 688,900 |
| 19 dic 2023 | 10.93 | 11.10 | 10.92 | 10.96 | 10.81 | 555,600 |
| 18 dic 2023 | 11.01 | 11.06 | 10.82 | 10.90 | 10.75 | 574,600 |
| 15 dic 2023 | 10.98 | 11.22 | 10.81 | 10.94 | 10.79 | 1,453,400 |
| 14 dic 2023 | 11.25 | 11.50 | 10.96 | 11.02 | 10.87 | 1,258,800 |
| 13 dic 2023 | 10.21 | 10.92 | 10.13 | 10.86 | 10.71 | 754,600 |
| 12 dic 2023 | 10.28 | 10.36 | 10.12 | 10.20 | 10.06 | 463,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.