Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.179 9.256 9.117 9.151 336,018 -0.02(-0.21%)
Aug 30, 2023 9.217 9.237 9.131 9.170 310,800 -0.07(-0.72%)
Aug 29, 2023 9.151 9.284 9.084 9.237 288,012 +0.08(+0.84%)
Aug 28, 2023 9.084 9.222 9.045 9.160 315,280 +0.12(+1.38%)
Aug 25, 2023 9.160 9.237 8.916 9.036 333,375 -0.09(-0.94%)
Aug 24, 2023 8.988 9.246 8.959 9.122 343,892 +0.10(+1.06%)
Aug 23, 2023 9.055 9.160 8.978 9.026 408,267 -0.04(-0.42%)
Aug 22, 2023 9.332 9.447 9.041 9.064 327,126 -0.27(-2.87%)
Aug 21, 2023 9.466 9.495 9.313 9.332 429,488 -0.13(-1.41%)
Aug 18, 2023 9.256 9.519 9.237 9.466 856,871 +0.12(+1.33%)
Aug 17, 2023 9.303 9.442 9.260 9.342 393,983 +0.07(+0.72%)
Aug 16, 2023 9.456 9.562 9.251 9.275 309,957 -0.19(-2.02%)
Aug 15, 2023 9.705 9.715 9.447 9.466 440,000 -0.37(-3.79%)
Aug 14, 2023 9.935 9.935 9.743 9.839 343,886 -0.16(-1.63%)
Aug 11, 2023 9.963 10.04 9.878 10.00 459,922 +0.03(+0.29%)
Aug 10, 2023 10.03 10.16 9.920 9.973 353,386 -0.05(-0.52%)
Aug 09, 2023 10.07 10.09 9.889 10.03 472,975 -0.07(-0.66%)
Aug 08, 2023 10.03 10.11 9.723 10.09 315,053 -0.15(-1.47%)
Aug 07, 2023 10.15 10.29 10.03 10.24 445,361 +0.09(+0.93%)
Aug 04, 2023 10.17 10.25 10.10 10.15 241,844 -0.03(-0.28%)
Aug 03, 2023 9.940 10.24 9.879 10.18 315,912 +0.21(+2.08%)
Aug 02, 2023 9.912 10.02 9.761 9.969 648,448 -0.04(-0.38%)
Aug 01, 2023 10.08 10.08 9.865 10.01 962,062 -0.08(-0.75%)
Jul 31, 2023 10.05 10.32 9.950 10.08 685,289 +0.04(+0.38%)
Jul 28, 2023 10.34 10.49 9.952 10.04 1,621,252 -0.25(-2.38%)
Jul 27, 2023 10.31 10.54 10.11 10.29 1,005,328 +0.01(+0.09%)
Jul 26, 2023 10.08 10.37 10.02 10.28 639,008 +0.40(+4.01%)
Jul 25, 2023 9.827 9.940 9.752 9.884 989,928 +0.04(+0.38%)
Jul 24, 2023 9.450 9.922 9.450 9.846 460,770 +0.38(+3.99%)
Jul 21, 2023 9.657 9.657 9.421 9.468 731,022 -0.09(-0.99%)
Jul 20, 2023 9.610 9.610 9.440 9.563 635,478 -0.06(-0.59%)
Jul 19, 2023 9.317 9.648 9.289 9.619 494,802 +0.31(+3.35%)
Jul 18, 2023 8.978 9.355 8.978 9.308 502,768 +0.34(+3.79%)
Jul 17, 2023 8.978 9.110 8.883 8.968 443,815 -0.01(-0.11%)
Jul 14, 2023 9.176 9.176 8.845 8.978 613,391 -0.16(-1.76%)
Jul 13, 2023 8.732 9.147 8.704 9.138 836,445 +0.47(+5.45%)
Jul 12, 2023 8.647 8.779 8.605 8.666 852,599 +0.20(+2.34%)
Jul 11, 2023 8.449 8.553 8.364 8.468 392,543 +0.02(+0.22%)
Jul 10, 2023 8.336 8.609 8.321 8.449 518,046 +0.07(+0.79%)
Jul 07, 2023 8.156 8.421 8.147 8.383 760,858 +0.22(+2.66%)
Jul 06, 2023 8.185 8.189 7.986 8.166 447,668 -0.13(-1.59%)
Jul 05, 2023 8.345 8.421 8.203 8.298 449,271 -0.08(-0.90%)
Jul 03, 2023 8.288 8.431 8.288 8.373 226,377 +0.12(+1.49%)
Jun 30, 2023 8.477 8.477 8.232 8.251 515,117 -0.18(-2.13%)
Jun 29, 2023 8.298 8.506 8.298 8.430 375,193 +0.21(+2.53%)
Jun 28, 2023 8.241 8.251 8.137 8.222 423,905 -0.05(-0.57%)
Jun 27, 2023 8.345 8.444 8.208 8.270 399,849 -0.03(-0.34%)
Jun 26, 2023 8.298 8.458 8.284 8.298 396,477 +0.00(+0.00%)
Jun 23, 2023 8.364 8.506 8.222 8.298 886,536 -0.20(-2.33%)
Jun 22, 2023 8.591 8.591 8.332 8.496 515,214 -0.11(-1.32%)
Jun 21, 2023 8.704 8.723 8.591 8.609 406,315 -0.11(-1.30%)
Jun 20, 2023 8.827 8.827 8.675 8.723 455,145 -0.11(-1.28%)
Jun 16, 2023 9.053 9.053 8.732 8.836 1,368,931 -0.14(-1.58%)
Jun 15, 2023 8.704 9.015 8.694 8.978 525,290 +0.22(+2.48%)
Jun 14, 2023 9.015 9.166 8.723 8.760 518,895 -0.25(-2.83%)
Jun 13, 2023 8.855 9.100 8.798 9.015 489,785 +0.16(+1.81%)
Jun 12, 2023 8.921 9.166 8.789 8.855 506,531 -0.08(-0.95%)
Jun 09, 2023 9.063 9.086 8.874 8.940 504,265 -0.13(-1.46%)
Jun 08, 2023 9.185 9.251 8.921 9.072 568,668 -0.15(-1.64%)
Jun 07, 2023 8.827 9.289 8.822 9.223 909,552 +0.52(+5.97%)
Jun 06, 2023 8.137 8.756 8.118 8.704 879,577 +0.53(+6.47%)
Jun 05, 2023 8.439 8.449 8.043 8.175 590,024 -0.25(-3.02%)
Jun 02, 2023 8.034 8.458 8.005 8.430 633,869 +0.57(+7.20%)
Jun 01, 2023 7.826 8.034 7.722 7.864 495,888 +0.10(+1.34%)
May 31, 2023 7.986 8.081 7.703 7.760 836,817 -0.29(-3.63%)
May 30, 2023 8.166 8.232 7.958 8.052 437,877 -0.11(-1.39%)
May 26, 2023 8.024 8.185 7.967 8.166 545,498 +0.17(+2.13%)
May 25, 2023 8.024 8.147 7.883 7.996 402,972 -0.12(-1.51%)
May 24, 2023 8.203 8.222 8.090 8.118 491,167 -0.14(-1.71%)
May 23, 2023 8.109 8.496 8.081 8.260 540,977 +0.17(+2.10%)
May 22, 2023 7.826 8.114 7.746 8.090 621,442 +0.39(+5.02%)
May 19, 2023 7.878 8.020 7.599 7.703 724,711 -0.15(-1.92%)
May 18, 2023 7.779 7.916 7.675 7.854 841,048 +0.00(+0.00%)
May 17, 2023 7.401 7.854 7.297 7.854 906,362 +0.62(+8.62%)
May 16, 2023 7.458 7.562 7.222 7.231 693,038 -0.22(-2.92%)
May 15, 2023 7.165 7.477 7.137 7.448 844,554 +0.27(+3.82%)
May 12, 2023 7.174 7.193 7.005 7.174 641,636 +0.06(+0.80%)
May 11, 2023 7.118 7.203 7.023 7.118 680,446 -0.07(-0.98%)
May 10, 2023 7.346 7.383 7.110 7.189 676,310 -0.03(-0.39%)
May 09, 2023 7.300 7.884 7.133 7.216 567,751 -0.10(-1.39%)
May 08, 2023 7.764 7.764 7.305 7.319 849,699 -0.23(-3.07%)
May 05, 2023 7.523 7.745 7.356 7.550 1,270,586 +0.43(+5.99%)
May 04, 2023 7.198 7.356 6.493 7.124 2,444,399 -0.31(-4.12%)
May 03, 2023 7.643 7.819 7.397 7.430 1,501,347 -0.20(-2.67%)
May 02, 2023 8.320 8.320 7.467 7.634 1,222,878 -0.67(-8.04%)
May 01, 2023 8.821 8.849 8.265 8.302 792,669 -0.55(-6.18%)
Apr 28, 2023 9.062 9.146 8.793 8.849 1,036,638 -0.21(-2.35%)
Apr 27, 2023 9.155 9.257 9.025 9.062 811,043 -0.10(-1.11%)
Apr 26, 2023 9.035 9.248 9.035 9.164 879,956 +0.06(+0.71%)
Apr 25, 2023 9.276 9.341 9.090 9.099 546,010 -0.26(-2.78%)
Apr 24, 2023 9.350 9.739 9.322 9.359 404,706 -0.04(-0.39%)
Apr 21, 2023 9.489 9.531 9.313 9.396 461,869 -0.12(-1.27%)
Apr 20, 2023 9.526 9.600 9.387 9.517 735,835 -0.13(-1.35%)
Apr 19, 2023 9.563 9.749 9.498 9.647 542,248 +0.10(+1.07%)
Apr 18, 2023 9.749 9.749 9.406 9.545 369,727 -0.16(-1.63%)
Apr 17, 2023 9.526 9.712 9.378 9.702 516,648 +0.17(+1.75%)
Apr 14, 2023 9.879 9.906 9.470 9.535 506,418 -0.15(-1.53%)
Apr 13, 2023 9.637 9.730 9.545 9.684 459,359 +0.06(+0.58%)
Apr 12, 2023 9.786 9.841 9.591 9.628 693,226 -0.07(-0.76%)
Apr 11, 2023 9.841 9.841 9.661 9.702 346,077 -0.07(-0.76%)
Apr 10, 2023 9.712 9.925 9.610 9.777 1,119,910 +0.03(+0.29%)
Apr 06, 2023 9.582 9.777 9.545 9.749 434,506 +0.13(+1.40%)
Apr 05, 2023 9.563 9.665 9.517 9.614 541,083 -0.06(-0.62%)
Apr 04, 2023 9.749 9.786 9.452 9.675 687,962 -0.02(-0.19%)
Apr 03, 2023 9.795 9.897 9.610 9.693 515,926 -0.05(-0.48%)
Mar 31, 2023 9.739 9.809 9.651 9.739 528,499 +0.09(+0.96%)
Mar 30, 2023 9.832 9.860 9.545 9.647 907,990 -0.05(-0.48%)
Mar 29, 2023 9.944 9.953 9.540 9.693 851,042 -0.14(-1.42%)
Mar 28, 2023 9.823 9.953 9.735 9.832 448,933 -0.02(-0.19%)
Mar 27, 2023 9.916 10.07 9.814 9.851 536,503 +0.06(+0.66%)
Mar 24, 2023 9.387 9.832 9.387 9.786 1,022,011 +0.30(+3.13%)
Mar 23, 2023 9.888 9.888 9.470 9.489 733,789 -0.23(-2.39%)
Mar 22, 2023 10.12 10.20 9.712 9.721 644,688 -0.40(-3.94%)
Mar 21, 2023 10.13 10.38 9.985 10.12 798,840 +0.36(+3.71%)
Mar 20, 2023 10.12 10.34 9.716 9.758 906,310 -0.14(-1.41%)
Mar 17, 2023 10.09 10.19 9.702 9.897 2,219,802 -0.55(-5.24%)
Mar 16, 2023 10.04 10.70 9.934 10.44 779,507 +0.27(+2.64%)
Mar 15, 2023 9.906 10.24 9.758 10.18 1,030,309 +0.01(+0.09%)
Mar 14, 2023 10.51 10.68 10.11 10.17 1,514,095 +0.33(+3.40%)
Mar 13, 2023 10.11 10.39 9.461 9.832 1,545,821 -0.65(-6.19%)
Mar 10, 2023 10.56 10.69 10.11 10.48 1,290,454 -0.22(-2.08%)
Mar 09, 2023 11.20 11.20 10.54 10.70 844,912 -0.58(-5.18%)
Mar 08, 2023 11.19 11.30 11.12 11.29 601,725 +0.10(+0.91%)
Mar 07, 2023 11.36 11.41 11.11 11.19 679,061 -0.19(-1.71%)
Mar 06, 2023 11.83 11.84 11.32 11.38 1,084,820 -0.48(-4.07%)
Mar 03, 2023 11.77 11.90 11.65 11.86 500,169 +0.13(+1.11%)
Mar 02, 2023 11.81 11.92 11.67 11.73 547,208 -0.16(-1.33%)
Mar 01, 2023 11.91 11.99 11.72 11.89 423,350 -0.13(-1.08%)
Feb 28, 2023 12.07 12.11 11.99 12.02 673,302 -0.06(-0.46%)
Feb 27, 2023 12.21 12.32 12.07 12.08 358,193 -0.06(-0.54%)
Feb 24, 2023 12.26 12.30 12.03 12.14 330,136 -0.15(-1.21%)
Feb 23, 2023 12.23 12.35 12.17 12.29 462,365 +0.14(+1.15%)
Feb 22, 2023 12.23 12.33 12.01 12.15 815,126 -0.10(-0.83%)
Feb 21, 2023 12.37 12.40 12.22 12.25 524,632 -0.23(-1.82%)
Feb 17, 2023 12.41 12.53 12.35 12.48 638,949 +0.08(+0.64%)
Feb 16, 2023 12.42 12.53 12.25 12.40 470,974 -0.08(-0.67%)
Feb 15, 2023 12.29 12.50 12.18 12.49 527,273 +0.08(+0.67%)
Feb 14, 2023 12.53 12.55 12.31 12.40 471,452 -0.12(-0.96%)
Feb 13, 2023 12.46 12.52 12.44 12.52 633,184 +0.05(+0.37%)
Feb 10, 2023 12.47 12.57 12.40 12.48 506,208 +0.03(+0.22%)
Feb 09, 2023 12.53 12.61 12.40 12.45 541,871 -0.06(-0.48%)
Feb 08, 2023 12.54 12.65 12.46 12.51 513,543 -0.05(-0.37%)
Feb 07, 2023 12.53 12.66 12.40 12.55 765,514 -0.04(-0.29%)
Feb 06, 2023 12.70 12.77 12.50 12.59 530,948 -0.13(-1.01%)
Feb 03, 2023 12.59 12.86 12.59 12.72 604,515 +0.07(+0.58%)
Feb 02, 2023 12.27 12.65 12.18 12.65 836,536 +0.44(+3.61%)
Feb 01, 2023 12.01 12.36 11.92 12.21 916,667 +0.19(+1.61%)
Jan 31, 2023 11.56 12.03 11.50 12.01 1,211,962 +0.51(+4.47%)
Jan 30, 2023 11.76 11.79 11.47 11.50 789,483 -0.39(-3.25%)
Jan 27, 2023 11.54 11.98 11.54 11.88 679,472 +0.25(+2.13%)
Jan 26, 2023 11.97 12.25 11.20 11.64 1,393,970 -0.70(-5.66%)
Jan 25, 2023 12.43 12.43 12.26 12.33 374,252 -0.12(-0.96%)
Jan 24, 2023 12.56 12.59 12.40 12.45 458,016 -0.07(-0.55%)
Jan 23, 2023 12.27 12.63 12.22 12.52 823,669 +0.22(+1.83%)
Jan 20, 2023 12.38 12.42 12.21 12.30 646,996 +0.03(+0.22%)
Jan 19, 2023 12.19 12.39 12.10 12.27 1,168,848 -0.03(-0.22%)
Jan 18, 2023 12.52 12.52 12.26 12.30 400,428 -0.30(-2.41%)
Jan 17, 2023 12.68 12.77 12.57 12.60 404,128 -0.10(-0.80%)
Jan 13, 2023 12.60 12.77 12.43 12.70 492,204 -0.01(-0.07%)
Jan 12, 2023 12.78 12.89 12.59 12.71 1,306,371 -0.06(-0.43%)
Jan 11, 2023 12.80 12.86 12.64 12.77 786,091 +0.03(+0.22%)
Jan 10, 2023 12.70 12.95 12.56 12.74 961,871 +0.04(+0.29%)
Jan 09, 2023 12.84 12.90 12.63 12.70 580,267 -0.11(-0.86%)
Jan 06, 2023 12.51 12.95 12.51 12.81 713,552 +0.39(+3.10%)
Jan 05, 2023 12.43 12.51 12.27 12.43 606,606 -0.10(-0.81%)
Jan 04, 2023 12.33 12.65 12.21 12.53 3,772,415 +0.31(+2.56%)
Jan 03, 2023 13.07 14.23 12.10 12.21 1,361,502 -0.78(-6.01%)
Dec 30, 2022 12.73 13.12 12.71 12.99 1,329,620 +0.27(+2.09%)
Dec 29, 2022 12.69 12.84 12.62 12.73 325,901 +0.06(+0.43%)
Dec 28, 2022 12.73 12.84 12.63 12.67 205,638 -0.06(-0.50%)
Dec 27, 2022 12.83 12.83 12.71 12.74 145,329 -0.05(-0.36%)
Dec 23, 2022 12.66 12.85 12.66 12.78 157,643 +0.14(+1.09%)
Dec 22, 2022 12.70 12.70 12.47 12.65 256,286 -0.16(-1.22%)
Dec 21, 2022 12.65 12.97 12.57 12.80 369,515 +0.26(+2.05%)
Dec 20, 2022 12.42 12.56 12.41 12.54 543,678 +0.11(+0.89%)
Dec 19, 2022 12.19 12.50 12.19 12.43 378,192 +0.29(+2.42%)
Dec 16, 2022 12.19 12.54 12.08 12.14 2,241,342 -0.10(-0.83%)
Dec 15, 2022 12.49 12.49 12.21 12.24 363,617 -0.33(-2.63%)
Dec 14, 2022 12.83 12.83 12.57 12.57 690,660 -0.26(-2.00%)
Dec 13, 2022 12.93 13.14 12.72 12.83 926,370 +0.03(+0.22%)
Dec 12, 2022 12.59 12.84 12.47 12.80 378,953 +0.24(+1.90%)
Dec 09, 2022 12.40 13.12 12.32 12.56 426,834 +0.15(+1.18%)
Dec 08, 2022 12.44 12.51 12.32 12.42 354,402 +0.00(+0.00%)
Dec 07, 2022 12.50 12.60 12.39 12.42 314,569 -0.10(-0.81%)
Dec 06, 2022 12.42 12.60 12.42 12.52 310,670 +0.06(+0.52%)
Dec 05, 2022 12.81 12.81 12.41 12.45 289,369 -0.39(-3.00%)
Dec 02, 2022 12.71 12.88 12.68 12.84 284,307 -0.01(-0.07%)
Dec 01, 2022 13.11 13.11 12.75 12.85 284,202 -0.21(-1.62%)
Nov 30, 2022 12.88 13.10 12.58 13.06 470,358 +0.16(+1.21%)
Nov 29, 2022 12.91 13.02 12.84 12.90 182,146 -0.06(-0.50%)
Nov 28, 2022 13.12 13.22 12.88 12.97 312,750 -0.21(-1.60%)
Nov 25, 2022 13.10 13.19 13.04 13.18 237,025 +0.20(+1.56%)
Nov 23, 2022 13.07 13.14 12.96 12.98 232,945 -0.13(-0.98%)
Nov 22, 2022 13.11 13.18 13.03 13.11 292,644 +0.07(+0.56%)
Nov 21, 2022 12.98 13.06 12.85 13.03 504,530 +0.05(+0.35%)
Nov 18, 2022 12.87 12.99 12.72 12.99 531,333 +0.34(+2.69%)
Nov 17, 2022 12.52 12.68 12.43 12.65 307,914 +0.11(+0.88%)
Nov 16, 2022 12.70 12.70 12.50 12.54 690,260 -0.16(-1.23%)
Nov 15, 2022 12.83 12.94 12.56 12.69 402,001 -0.01(-0.07%)
Nov 14, 2022 12.66 13.05 12.39 12.70 690,409 +0.05(+0.36%)
Nov 11, 2022 12.72 12.86 12.62 12.66 373,491 -0.06(-0.51%)
Nov 10, 2022 12.41 12.83 12.39 12.72 760,131 +0.63(+5.20%)
Nov 09, 2022 12.02 12.14 11.94 12.09 381,365 +0.06(+0.49%)
Nov 08, 2022 12.10 12.18 11.92 12.03 355,412 -0.08(-0.67%)
Nov 07, 2022 12.14 12.27 12.08 12.11 373,851 +0.06(+0.52%)
Nov 04, 2022 11.72 12.08 11.72 12.05 351,436 +0.41(+3.56%)
Nov 03, 2022 11.95 11.96 11.55 11.64 284,308 -0.43(-3.58%)
Nov 02, 2022 12.20 11.95 12.07 508,176 -0.18(-1.47%)
Nov 01, 2022 12.43 12.44 12.19 12.25 439,903 -0.13(-1.02%)
Oct 31, 2022 12.27 12.50 12.10 12.37 880,028 +0.09(+0.73%)
Oct 28, 2022 11.88 12.40 11.88 12.28 809,600 +0.58(+4.92%)
Oct 27, 2022 11.82 12.09 11.69 11.71 502,491 +0.27(+2.36%)
Oct 26, 2022 11.64 11.72 11.41 11.44 311,706 -0.18(-1.55%)
Oct 25, 2022 11.44 11.68 11.42 11.62 336,955 +0.17(+1.49%)
Oct 24, 2022 11.33 11.54 11.33 11.45 381,028 +0.12(+1.03%)
Oct 21, 2022 11.25 11.42 11.18 11.33 300,463 +0.18(+1.61%)
Oct 20, 2022 11.47 11.55 11.05 11.15 313,024 -0.33(-2.90%)
Oct 19, 2022 11.52 11.70 11.41 11.48 283,978 -0.15(-1.31%)
Oct 18, 2022 11.74 11.89 11.58 11.64 363,288 +0.04(+0.39%)
Oct 17, 2022 11.46 11.68 11.46 11.59 370,005 +0.21(+1.82%)
Oct 14, 2022 11.50 11.67 11.31 11.38 341,545 -0.02(-0.16%)
Oct 13, 2022 10.86 11.51 10.81 11.40 422,820 +0.50(+4.58%)
Oct 12, 2022 10.93 11.01 10.81 10.90 284,822 -0.04(-0.37%)
Oct 11, 2022 10.74 11.03 10.70 10.94 385,134 +0.18(+1.67%)
Oct 10, 2022 10.70 10.90 10.70 10.76 288,079 +0.08(+0.76%)
Oct 07, 2022 10.91 10.91 10.66 10.68 361,924 -0.26(-2.39%)
Oct 06, 2022 11.05 11.06 10.87 10.94 284,168 -0.13(-1.22%)
Oct 05, 2022 10.96 11.11 10.83 11.08 403,121 +0.04(+0.33%)
Oct 04, 2022 10.75 11.05 10.75 11.04 480,523 +0.40(+3.72%)
Oct 03, 2022 10.65 10.73 10.43 10.65 396,573 +0.16(+1.55%)
Sep 30, 2022 10.75 10.84 10.48 10.48 399,522 -0.27(-2.51%)
Sep 29, 2022 10.84 10.86 10.64 10.75 387,242 -0.16(-1.48%)
Sep 28, 2022 11.03 11.10 10.92 10.92 483,663 -0.12(-1.06%)
Sep 27, 2022 11.18 11.36 10.96 11.03 551,526 -0.19(-1.68%)
Sep 26, 2022 11.32 11.46 11.20 11.22 262,364 -0.19(-1.66%)
Sep 23, 2022 11.34 11.48 11.31 11.41 341,939 -0.06(-0.55%)
Sep 22, 2022 11.57 11.57 11.40 11.47 280,780 -0.04(-0.31%)
Sep 21, 2022 11.59 11.70 11.47 11.51 272,749 -0.07(-0.62%)
Sep 20, 2022 11.54 11.62 11.46 11.58 529,820 -0.01(-0.08%)
Sep 19, 2022 11.40 11.66 11.39 11.59 311,449 +0.11(+0.94%)
Sep 16, 2022 11.27 11.54 11.14 11.48 1,262,454 +0.22(+1.92%)
Sep 15, 2022 11.19 11.35 11.12 11.27 374,878 +0.09(+0.81%)
Sep 14, 2022 11.25 11.25 11.10 11.18 360,504 -0.07(-0.64%)
Sep 13, 2022 11.45 11.47 11.16 11.25 386,657 -0.31(-2.72%)
Sep 12, 2022 11.61 11.71 11.54 11.56 487,298 +0.08(+0.71%)
Sep 09, 2022 11.42 11.50 11.33 11.48 450,667 +0.18(+1.59%)
Sep 08, 2022 11.18 11.38 11.09 11.30 407,409 +0.06(+0.56%)
Sep 07, 2022 11.25 11.27 11.01 11.24 591,635 -0.04(-0.40%)
Sep 06, 2022 11.37 11.53 11.06 11.28 739,138 -0.07(-0.63%)
Sep 02, 2022 11.36 11.51 11.27 11.36 369,694 +0.06(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.