Skip to main content

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.71 13.72 13.48 13.50 271,595 -0.17(-1.23%)
Sep 29, 2021 13.48 13.72 13.44 13.67 198,424 +0.17(+1.24%)
Sep 28, 2021 13.84 13.84 13.43 13.50 256,606 -0.13(-0.97%)
Sep 27, 2021 13.22 13.78 13.22 13.64 290,940 +0.56(+4.26%)
Sep 24, 2021 12.91 13.21 12.91 13.08 321,923 +0.13(+1.03%)
Sep 23, 2021 12.74 13.08 12.74 12.95 304,599 +0.34(+2.66%)
Sep 22, 2021 12.55 12.73 12.49 12.61 259,967 +0.19(+1.49%)
Sep 21, 2021 12.62 12.62 12.42 12.42 295,644 -0.07(-0.57%)
Sep 20, 2021 12.79 12.82 12.36 12.49 631,799 -0.64(-4.85%)
Sep 17, 2021 12.67 13.17 12.62 13.13 1,759,622 +0.46(+3.63%)
Sep 16, 2021 12.85 12.86 12.64 12.67 243,343 -0.05(-0.42%)
Sep 15, 2021 12.57 12.83 12.57 12.72 342,125 +0.10(+0.77%)
Sep 14, 2021 12.89 12.89 12.57 12.63 250,327 -0.25(-1.92%)
Sep 13, 2021 12.71 12.88 12.66 12.88 334,584 +0.22(+1.75%)
Sep 10, 2021 12.84 13.02 12.65 12.65 213,274 -0.17(-1.31%)
Sep 09, 2021 12.76 12.96 12.76 12.82 263,847 -0.06(-0.48%)
Sep 08, 2021 13.06 13.12 12.80 12.88 195,240 -0.25(-1.89%)
Sep 07, 2021 13.17 13.25 13.05 13.13 344,462 -0.02(-0.13%)
Sep 03, 2021 13.15 13.15 12.97 13.15 287,927 +0.02(+0.13%)
Sep 02, 2021 13.17 13.27 13.08 13.13 175,743 +0.00(+0.00%)
Sep 01, 2021 13.31 13.31 12.98 13.13 337,062 -0.11(-0.80%)
Aug 31, 2021 13.13 13.27 13.01 13.24 450,610 +0.19(+1.49%)
Aug 30, 2021 13.25 13.25 12.98 13.04 289,774 -0.13(-1.01%)
Aug 27, 2021 12.89 13.19 12.88 13.18 225,616 +0.34(+2.69%)
Aug 26, 2021 13.03 13.05 12.82 12.83 165,966 -0.13(-1.02%)
Aug 25, 2021 12.98 13.15 12.90 12.96 225,696 +0.05(+0.41%)
Aug 24, 2021 13.02 13.03 12.89 12.91 208,489 -0.09(-0.68%)
Aug 23, 2021 13.04 13.09 12.95 13.00 149,616 +0.02(+0.14%)
Aug 20, 2021 12.72 13.02 12.69 12.98 216,537 +0.18(+1.38%)
Aug 19, 2021 12.67 12.84 12.65 12.80 341,124 +0.00(+0.00%)
Aug 18, 2021 12.97 13.03 12.80 12.80 160,893 -0.16(-1.23%)
Aug 17, 2021 13.03 13.13 12.84 12.96 181,910 -0.15(-1.15%)
Aug 16, 2021 13.08 13.16 12.90 13.11 164,321 -0.03(-0.20%)
Aug 13, 2021 13.36 13.38 13.13 13.14 108,599 -0.18(-1.33%)
Aug 12, 2021 13.39 13.42 13.22 13.32 157,051 -0.10(-0.73%)
Aug 11, 2021 13.25 13.42 13.05 13.41 220,475 +0.25(+1.86%)
Aug 10, 2021 13.07 13.22 12.98 13.17 257,772 +0.06(+0.47%)
Aug 09, 2021 13.14 13.27 12.99 13.11 190,443 -0.11(-0.86%)
Aug 06, 2021 13.14 13.37 13.11 13.22 304,815 +0.30(+2.31%)
Aug 05, 2021 12.83 12.98 12.36 12.92 236,076 +0.10(+0.75%)
Aug 04, 2021 12.66 12.92 12.37 12.83 426,076 -0.04(-0.27%)
Aug 03, 2021 12.77 12.89 12.59 12.86 612,343 +0.18(+1.38%)
Aug 02, 2021 12.64 13.00 12.59 12.69 424,053 +0.08(+0.63%)
Jul 30, 2021 12.68 12.90 12.55 12.61 432,687 +0.07(+0.56%)
Jul 29, 2021 12.54 12.70 12.23 12.54 538,557 +0.35(+2.88%)
Jul 28, 2021 12.05 12.25 11.94 12.19 229,008 +0.15(+1.24%)
Jul 27, 2021 11.93 12.16 11.85 12.04 184,661 +0.03(+0.22%)
Jul 26, 2021 11.95 12.17 11.95 12.01 340,917 +0.09(+0.74%)
Jul 23, 2021 11.95 12.07 11.87 11.92 167,774 +0.07(+0.59%)
Jul 22, 2021 12.12 12.20 11.81 11.85 268,501 -0.31(-2.53%)
Jul 21, 2021 12.13 12.30 12.09 12.16 273,735 +0.17(+1.39%)
Jul 20, 2021 11.84 12.34 11.84 11.99 462,127 +0.15(+1.26%)
Jul 19, 2021 11.80 11.94 11.61 11.84 538,234 -0.25(-2.10%)
Jul 16, 2021 12.41 12.55 12.05 12.10 228,529 -0.30(-2.41%)
Jul 15, 2021 11.98 12.44 11.98 12.40 240,980 +0.06(+0.50%)
Jul 14, 2021 12.37 12.51 12.18 12.34 236,650 -0.04(-0.35%)
Jul 13, 2021 12.65 12.65 12.29 12.38 274,952 -0.32(-2.49%)
Jul 12, 2021 12.52 12.71 12.39 12.70 391,654 +0.04(+0.35%)
Jul 09, 2021 12.55 12.73 12.45 12.65 328,879 +0.37(+3.00%)
Jul 08, 2021 12.00 12.31 11.98 12.28 628,637 -0.23(-1.82%)
Jul 07, 2021 12.48 12.68 12.42 12.51 335,658 -0.08(-0.63%)
Jul 06, 2021 12.90 12.91 12.47 12.59 361,923 -0.33(-2.58%)
Jul 02, 2021 13.17 13.17 12.90 12.92 269,373 -0.27(-2.06%)
Jul 01, 2021 13.20 13.27 13.07 13.20 375,681 +0.08(+0.60%)
Jun 30, 2021 13.10 13.25 13.09 13.12 286,288 -0.04(-0.33%)
Jun 29, 2021 13.39 13.41 13.16 13.16 202,418 -0.12(-0.92%)
Jun 28, 2021 13.62 13.62 13.20 13.28 418,393 -0.43(-3.13%)
Jun 25, 2021 13.66 13.80 13.61 13.71 768,356 +0.05(+0.39%)
Jun 24, 2021 13.55 13.68 13.43 13.66 238,787 +0.25(+1.90%)
Jun 23, 2021 13.64 13.71 13.41 13.41 438,928 -0.18(-1.36%)
Jun 22, 2021 13.06 13.74 13.06 13.59 162,768 -0.08(-0.58%)
Jun 21, 2021 13.27 13.84 13.27 13.67 382,527 +0.50(+3.80%)
Jun 18, 2021 13.56 13.74 13.13 13.17 788,654 -0.67(-4.82%)
Jun 17, 2021 14.52 14.52 13.77 13.84 528,847 -0.66(-4.54%)
Jun 16, 2021 14.20 14.55 14.03 14.49 311,719 +0.24(+1.66%)
Jun 15, 2021 14.23 14.42 14.13 14.26 269,607 +0.10(+0.68%)
Jun 14, 2021 14.30 14.41 14.06 14.16 294,918 -0.16(-1.10%)
Jun 11, 2021 14.28 14.41 14.23 14.32 164,040 +0.04(+0.31%)
Jun 10, 2021 14.61 14.73 14.26 14.27 163,289 -0.27(-1.87%)
Jun 09, 2021 14.66 14.80 14.53 14.55 277,915 -0.28(-1.89%)
Jun 08, 2021 14.65 14.88 14.15 14.83 224,404 +0.05(+0.36%)
Jun 07, 2021 14.93 14.93 14.62 14.77 178,797 +0.08(+0.54%)
Jun 04, 2021 14.66 14.74 14.48 14.70 188,362 -0.02(-0.12%)
Jun 03, 2021 14.75 14.77 14.61 14.71 210,704 -0.03(-0.18%)
Jun 02, 2021 14.99 14.99 14.69 14.74 290,139 -0.16(-1.06%)
Jun 01, 2021 14.90 15.03 14.84 14.90 354,130 +0.11(+0.71%)
May 28, 2021 14.76 14.76 14.49 14.79 199,736 +0.11(+0.78%)
May 27, 2021 14.67 14.78 14.56 14.68 223,404 +0.20(+1.39%)
May 26, 2021 14.32 14.49 14.12 14.48 196,745 +0.22(+1.54%)
May 25, 2021 14.78 14.84 14.24 14.26 316,508 -0.46(-3.16%)
May 24, 2021 15.04 15.04 14.62 14.72 218,482 -0.20(-1.35%)
May 21, 2021 14.84 15.02 14.67 14.92 217,803 +0.19(+1.31%)
May 20, 2021 14.60 14.74 14.25 14.73 248,413 +0.09(+0.60%)
May 19, 2021 14.45 14.67 14.27 14.64 310,262 +0.03(+0.18%)
May 18, 2021 14.75 14.91 14.61 14.62 216,052 -0.18(-1.19%)
May 17, 2021 14.63 14.81 14.53 14.79 188,796 +0.08(+0.54%)
May 14, 2021 14.70 14.74 14.47 14.71 172,111 +0.12(+0.84%)
May 13, 2021 13.91 14.65 13.91 14.59 317,429 +0.64(+4.59%)
May 12, 2021 14.38 14.50 13.84 13.95 389,086 -0.31(-2.20%)
May 11, 2021 14.32 14.53 14.18 14.26 181,224 -0.24(-1.62%)
May 10, 2021 14.72 14.89 14.49 14.50 390,521 -0.22(-1.48%)
May 07, 2021 14.57 14.72 14.39 14.72 226,683 +0.10(+0.66%)
May 06, 2021 14.45 14.65 14.31 14.62 210,993 +0.20(+1.39%)
May 05, 2021 14.43 14.49 14.19 14.42 207,125 +0.04(+0.30%)
May 04, 2021 14.21 14.38 14.10 14.38 252,451 +0.18(+1.29%)
May 03, 2021 14.19 14.29 14.06 14.19 589,438 +0.17(+1.24%)
Apr 30, 2021 13.71 14.08 13.31 14.02 516,663 +0.29(+2.09%)
Apr 29, 2021 13.72 13.98 13.54 13.73 258,703 +0.19(+1.42%)
Apr 28, 2021 13.41 13.57 13.39 13.54 317,467 +0.07(+0.52%)
Apr 27, 2021 13.58 13.68 13.31 13.47 223,148 -0.02(-0.13%)
Apr 26, 2021 13.80 13.95 13.47 13.49 347,671 -0.26(-1.87%)
Apr 23, 2021 13.33 13.87 13.33 13.75 566,963 +0.45(+3.37%)
Apr 22, 2021 13.31 13.53 13.24 13.30 301,008 -0.15(-1.10%)
Apr 21, 2021 13.11 13.45 13.04 13.44 306,053 +0.32(+2.45%)
Apr 20, 2021 13.59 13.61 13.09 13.12 456,632 -0.46(-3.40%)
Apr 19, 2021 13.53 13.61 13.41 13.58 399,313 +0.02(+0.13%)
Apr 16, 2021 13.46 13.64 13.40 13.57 285,376 +0.14(+1.04%)
Apr 15, 2021 13.33 13.51 13.10 13.43 412,231 +0.08(+0.59%)
Apr 14, 2021 13.04 13.43 13.00 13.35 363,969 +0.32(+2.47%)
Apr 13, 2021 13.30 13.30 12.93 13.03 347,927 -0.28(-2.09%)
Apr 12, 2021 13.25 13.36 13.15 13.31 173,392 +0.05(+0.39%)
Apr 09, 2021 13.25 13.31 13.07 13.25 210,271 +0.09(+0.66%)
Apr 08, 2021 13.07 13.18 12.88 13.17 223,024 +0.03(+0.27%)
Apr 07, 2021 13.29 13.37 13.03 13.13 281,498 -0.12(-0.92%)
Apr 06, 2021 13.29 13.44 13.16 13.25 295,439 +0.03(+0.20%)
Apr 05, 2021 13.27 13.37 13.07 13.23 276,710 +0.12(+0.93%)
Apr 01, 2021 13.05 13.15 12.87 13.11 321,321 +0.04(+0.33%)
Mar 31, 2021 13.25 13.32 13.04 13.06 511,397 -0.26(-1.96%)
Mar 30, 2021 13.26 13.50 13.24 13.32 257,261 +0.21(+1.59%)
Mar 29, 2021 13.26 13.47 13.00 13.11 272,942 -0.37(-2.78%)
Mar 26, 2021 13.37 13.53 13.12 13.49 270,217 +0.27(+2.08%)
Mar 25, 2021 13.01 13.31 12.80 13.21 400,460 +0.20(+1.57%)
Mar 24, 2021 12.97 13.49 12.97 13.01 338,288 +0.10(+0.81%)
Mar 23, 2021 12.99 13.15 12.86 12.90 369,320 -0.28(-2.11%)
Mar 22, 2021 13.49 13.49 13.06 13.18 235,867 -0.45(-3.32%)
Mar 19, 2021 13.45 13.72 13.31 13.64 1,345,230 -0.03(-0.25%)
Mar 18, 2021 13.76 14.09 13.58 13.67 459,718 +0.03(+0.26%)
Mar 17, 2021 13.78 13.88 13.52 13.64 268,849 -0.05(-0.38%)
Mar 16, 2021 13.76 13.87 13.44 13.69 364,512 -0.20(-1.44%)
Mar 15, 2021 14.28 14.28 13.68 13.89 388,661 -0.33(-2.33%)
Mar 12, 2021 14.14 14.32 14.00 14.22 435,816 +0.26(+1.87%)
Mar 11, 2021 13.80 13.97 13.62 13.96 454,889 +0.11(+0.82%)
Mar 10, 2021 13.45 13.87 13.38 13.85 348,592 +0.40(+2.95%)
Mar 09, 2021 13.67 13.67 13.11 13.45 640,020 -0.26(-1.87%)
Mar 08, 2021 13.50 13.79 13.37 13.71 389,052 +0.44(+3.35%)
Mar 05, 2021 13.17 13.30 12.94 13.26 442,476 +0.33(+2.56%)
Mar 04, 2021 12.90 13.27 12.75 12.93 439,092 +0.13(+1.02%)
Mar 03, 2021 12.65 13.15 12.63 12.80 404,894 +0.25(+2.01%)
Mar 02, 2021 12.71 12.71 12.49 12.55 251,921 -0.13(-1.00%)
Mar 01, 2021 12.58 12.75 12.51 12.67 294,004 +0.28(+2.28%)
Feb 26, 2021 12.50 12.63 12.28 12.39 481,292 -0.10(-0.84%)
Feb 25, 2021 12.90 12.95 12.47 12.50 488,557 -0.21(-1.65%)
Feb 24, 2021 12.52 12.84 12.25 12.70 465,264 +0.28(+2.24%)
Feb 23, 2021 12.27 12.66 12.23 12.43 480,077 +0.16(+1.28%)
Feb 22, 2021 12.03 12.38 11.94 12.27 542,114 +0.27(+2.25%)
Feb 19, 2021 11.71 12.03 11.61 12.00 1,743,035 +0.30(+2.61%)
Feb 18, 2021 11.57 11.82 11.51 11.69 592,561 +0.05(+0.45%)
Feb 17, 2021 11.61 11.75 11.45 11.64 361,169 +0.07(+0.60%)
Feb 16, 2021 11.42 11.63 11.33 11.57 388,949 +0.20(+1.76%)
Feb 12, 2021 11.35 11.58 11.25 11.37 340,384 -0.17(-1.43%)
Feb 11, 2021 11.58 11.86 11.36 11.54 498,000 -0.13(-1.08%)
Feb 10, 2021 11.60 11.79 11.59 11.66 536,628 +0.01(+0.07%)
Feb 09, 2021 11.33 11.68 11.31 11.66 517,828 +0.26(+2.27%)
Feb 08, 2021 11.18 11.40 11.07 11.40 260,679 +0.29(+2.56%)
Feb 05, 2021 11.42 11.42 11.02 11.11 389,984 -0.10(-0.85%)
Feb 04, 2021 10.98 11.28 10.92 11.21 380,322 +0.27(+2.45%)
Feb 03, 2021 11.08 11.22 10.83 10.94 343,567 -0.19(-1.71%)
Feb 02, 2021 11.16 11.22 10.95 11.13 428,293 +0.13(+1.18%)
Feb 01, 2021 10.87 11.07 10.67 11.00 434,197 +0.13(+1.19%)
Jan 29, 2021 11.05 11.20 10.79 10.87 682,559 -0.19(-1.72%)
Jan 28, 2021 11.35 11.35 10.67 11.06 632,238 +0.22(+1.99%)
Jan 27, 2021 11.17 11.28 10.75 10.84 491,438 -0.36(-3.24%)
Jan 26, 2021 11.43 11.43 11.18 11.21 262,054 -0.12(-1.07%)
Jan 25, 2021 11.13 11.36 10.92 11.33 343,295 +0.05(+0.46%)
Jan 22, 2021 11.06 11.34 10.99 11.28 359,754 +0.08(+0.69%)
Jan 21, 2021 11.47 11.51 11.16 11.20 372,557 -0.27(-2.33%)
Jan 20, 2021 11.53 11.58 11.39 11.47 410,278 -0.05(-0.45%)
Jan 19, 2021 11.47 11.53 10.74 11.52 453,422 +0.16(+1.37%)
Jan 15, 2021 11.34 11.59 11.22 11.36 314,002 -0.11(-0.98%)
Jan 14, 2021 11.33 11.58 11.13 11.47 300,344 +0.18(+1.61%)
Jan 13, 2021 11.41 11.44 11.15 11.29 287,910 -0.15(-1.28%)
Jan 12, 2021 11.29 11.46 11.16 11.44 238,229 +0.20(+1.77%)
Jan 11, 2021 11.11 11.25 10.71 11.24 214,990 +0.10(+0.93%)
Jan 08, 2021 11.52 11.52 10.90 11.14 416,045 -0.32(-2.79%)
Jan 07, 2021 11.53 11.60 11.38 11.46 390,535 +0.09(+0.84%)
Jan 06, 2021 10.74 11.49 10.65 11.36 803,873 +0.92(+8.81%)
Jan 05, 2021 10.43 10.58 10.19 10.44 408,571 +0.06(+0.62%)
Jan 04, 2021 10.39 10.50 10.14 10.38 619,353 -0.02(-0.17%)
Dec 31, 2020 10.39 10.39 10.39 294,470 +0.10(+1.01%)
Dec 30, 2020 10.18 10.39 10.18 10.29 294,470 +0.12(+1.19%)
Dec 29, 2020 10.36 10.39 10.11 10.17 402,138 -0.18(-1.75%)
Dec 28, 2020 10.27 10.44 10.19 10.35 447,920 +0.17(+1.70%)
Dec 24, 2020 10.26 10.26 10.06 10.18 198,872 -0.03(-0.34%)
Dec 23, 2020 9.894 10.23 9.868 10.21 315,329 +0.33(+3.32%)
Dec 22, 2020 9.989 9.989 9.791 9.886 457,024 -0.09(-0.87%)
Dec 21, 2020 10.25 10.30 9.911 9.972 659,371 -0.32(-3.10%)
Dec 18, 2020 10.02 10.38 10.02 10.29 2,630,629 +0.18(+1.79%)
Dec 17, 2020 9.488 10.26 9.488 10.11 398,311 -0.16(-1.51%)
Dec 16, 2020 10.36 10.52 10.27 10.27 337,005 -0.10(-0.92%)
Dec 15, 2020 10.26 10.47 10.20 10.36 322,502 +0.16(+1.52%)
Dec 14, 2020 10.25 10.46 10.21 10.21 340,742 +0.02(+0.17%)
Dec 11, 2020 10.24 10.34 10.04 10.19 315,740 -0.11(-1.09%)
Dec 10, 2020 10.27 10.39 10.19 10.30 202,040 -0.10(-1.00%)
Dec 09, 2020 10.53 10.59 10.31 10.40 253,639 +0.00(+0.00%)
Dec 08, 2020 10.17 10.41 10.13 10.40 244,544 +0.10(+0.92%)
Dec 07, 2020 10.39 10.40 10.07 10.31 241,119 -0.10(-0.91%)
Dec 04, 2020 10.19 10.41 10.17 10.40 198,988 +0.35(+3.52%)
Dec 03, 2020 10.09 10.20 9.972 10.05 302,792 -0.03(-0.34%)
Dec 02, 2020 9.929 10.31 9.860 10.08 187,147 +0.14(+1.39%)
Dec 01, 2020 10.06 10.19 9.851 9.946 373,904 +0.13(+1.32%)
Nov 30, 2020 10.17 10.22 9.791 9.816 430,796 -0.46(-4.45%)
Nov 27, 2020 10.52 10.78 10.14 10.27 136,905 -0.16(-1.49%)
Nov 25, 2020 10.60 10.76 10.02 10.43 220,300 -0.28(-2.58%)
Nov 24, 2020 10.47 10.79 10.47 10.71 413,548 +0.47(+4.55%)
Nov 23, 2020 10.36 10.40 10.12 10.24 462,204 +0.09(+0.94%)
Nov 20, 2020 10.04 10.17 9.968 10.14 531,754 -0.07(-0.68%)
Nov 19, 2020 10.17 10.24 9.937 10.21 264,508 +0.00(+0.00%)
Nov 18, 2020 10.47 10.51 10.21 10.21 467,016 -0.16(-1.50%)
Nov 17, 2020 10.28 10.42 9.996 10.37 435,355 -0.03(-0.33%)
Nov 16, 2020 10.15 10.42 10.14 10.40 471,304 +0.57(+5.79%)
Nov 13, 2020 9.687 9.924 9.670 9.834 386,162 +0.21(+2.20%)
Nov 12, 2020 9.618 9.696 9.471 9.622 582,796 -0.18(-1.85%)
Nov 11, 2020 10.19 10.26 9.718 9.804 470,913 -0.38(-3.69%)
Nov 10, 2020 10.00 10.33 9.898 10.18 647,888 +0.39(+4.02%)
Nov 09, 2020 9.068 10.09 8.898 9.786 730,547 +1.45(+17.44%)
Nov 06, 2020 8.487 8.487 8.299 8.333 471,036 -0.09(-1.02%)
Nov 05, 2020 8.222 8.453 8.154 8.419 454,076 +0.21(+2.60%)
Nov 04, 2020 8.513 8.513 8.128 8.205 799,307 -0.47(-5.42%)
Nov 03, 2020 8.607 8.744 8.573 8.675 465,951 +0.21(+2.53%)
Nov 02, 2020 8.325 8.487 8.231 8.462 416,585 +0.27(+3.34%)
Oct 30, 2020 8.120 8.325 8.077 8.188 385,159 +0.06(+0.68%)
Oct 29, 2020 8.154 8.274 7.906 8.133 430,177 +0.01(+0.16%)
Oct 28, 2020 7.992 8.231 7.992 8.120 356,294 -0.05(-0.63%)
Oct 27, 2020 8.504 8.590 8.162 8.171 331,913 -0.31(-3.63%)
Oct 26, 2020 8.453 8.496 8.325 8.479 488,752 -0.09(-1.00%)
Oct 23, 2020 8.470 8.727 8.470 8.564 346,315 +0.14(+1.62%)
Oct 22, 2020 8.171 8.470 8.162 8.427 373,949 +0.28(+3.46%)
Oct 21, 2020 8.051 8.171 8.051 8.145 255,398 +0.07(+0.85%)
Oct 20, 2020 8.009 8.171 8.009 8.077 363,422 +0.10(+1.29%)
Oct 19, 2020 8.077 8.154 7.966 7.974 351,255 -0.08(-0.96%)
Oct 16, 2020 8.026 8.051 7.855 8.051 347,953 +0.08(+1.02%)
Oct 15, 2020 7.701 7.983 7.701 7.970 279,942 +0.18(+2.25%)
Oct 14, 2020 7.821 7.915 7.761 7.795 311,918 -0.07(-0.87%)
Oct 13, 2020 8.009 8.060 7.812 7.863 418,731 -0.21(-2.65%)
Oct 12, 2020 7.915 8.094 7.906 8.077 558,023 +0.13(+1.61%)
Oct 09, 2020 8.068 8.111 7.949 7.949 355,558 -0.09(-1.06%)
Oct 08, 2020 7.932 8.103 7.906 8.034 259,027 +0.15(+1.95%)
Oct 07, 2020 7.855 8.026 7.770 7.880 508,761 +0.10(+1.32%)
Oct 06, 2020 7.838 8.086 7.769 7.778 553,666 +0.03(+0.33%)
Oct 05, 2020 7.607 7.782 7.573 7.752 476,360 +0.24(+3.19%)
Oct 02, 2020 7.299 7.590 7.299 7.513 622,081 +0.10(+1.33%)
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.