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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 14.07 14.07 13.90 13.97 260,206 -0.04(-0.31%)
Oct 28, 2021 13.43 14.14 13.37 14.02 351,321 +0.33(+2.42%)
Oct 27, 2021 13.83 13.91 13.60 13.69 248,328 -0.25(-1.81%)
Oct 26, 2021 14.04 13.94 202,751 -0.11(-0.81%)
Oct 25, 2021 13.99 14.05 13.84 14.05 230,270 +0.10(+0.75%)
Oct 22, 2021 13.72 13.97 13.72 13.95 165,207 +0.22(+1.59%)
Oct 21, 2021 13.68 13.79 13.64 13.73 189,889 -0.01(-0.06%)
Oct 20, 2021 13.39 13.74 13.39 13.74 188,305 +0.30(+2.20%)
Oct 19, 2021 13.47 13.47 13.25 13.44 217,986 +0.00(+0.00%)
Oct 18, 2021 13.37 13.57 13.37 13.44 186,502 -0.01(-0.06%)
Oct 15, 2021 13.73 13.73 13.45 13.45 363,416 -0.05(-0.39%)
Oct 14, 2021 13.51 13.56 13.40 13.50 236,636 +0.09(+0.65%)
Oct 13, 2021 13.53 13.59 13.25 13.42 125,027 -0.15(-1.09%)
Oct 12, 2021 13.57 13.64 13.43 13.57 221,993 -0.02(-0.13%)
Oct 11, 2021 13.75 13.82 13.57 13.58 140,385 -0.09(-0.64%)
Oct 08, 2021 13.83 13.83 13.48 13.67 155,419 -0.05(-0.38%)
Oct 07, 2021 13.62 13.77 13.56 13.72 219,394 +0.27(+2.01%)
Oct 06, 2021 13.48 13.63 13.15 13.45 189,262 +0.07(+0.52%)
Oct 05, 2021 13.51 13.69 13.25 13.38 372,354 +0.06(+0.46%)
Oct 04, 2021 13.45 13.65 13.28 13.32 287,690 -0.10(-0.71%)
Oct 01, 2021 13.31 13.54 13.28 13.42 489,838 +0.12(+0.92%)
Sep 30, 2021 13.50 13.50 13.27 13.30 275,832 -0.17(-1.23%)
Sep 29, 2021 13.27 13.51 13.23 13.46 201,519 +0.17(+1.24%)
Sep 28, 2021 13.63 13.63 13.22 13.30 260,608 -0.13(-0.97%)
Sep 27, 2021 13.02 13.57 13.02 13.43 295,478 +0.55(+4.26%)
Sep 24, 2021 12.71 13.01 12.71 12.88 326,944 +0.13(+1.02%)
Sep 23, 2021 12.55 12.88 12.55 12.75 309,350 +0.33(+2.67%)
Sep 22, 2021 12.36 12.54 12.29 12.42 264,022 +0.18(+1.49%)
Sep 21, 2021 12.43 12.43 12.23 12.23 300,255 -0.07(-0.57%)
Sep 20, 2021 12.59 12.63 12.17 12.30 641,654 -0.63(-4.85%)
Sep 17, 2021 12.48 12.96 12.43 12.93 1,787,068 +0.45(+3.63%)
Sep 16, 2021 12.65 12.66 12.44 12.48 247,139 -0.05(-0.42%)
Sep 15, 2021 12.38 12.63 12.38 12.53 347,462 +0.10(+0.77%)
Sep 14, 2021 12.70 12.70 12.38 12.43 254,232 -0.24(-1.92%)
Sep 13, 2021 12.51 12.68 12.47 12.68 339,802 +0.22(+1.75%)
Sep 10, 2021 12.64 12.82 12.45 12.46 216,601 -0.17(-1.31%)
Sep 09, 2021 12.56 12.76 12.56 12.63 267,962 -0.06(-0.48%)
Sep 08, 2021 12.86 12.92 12.60 12.69 198,286 -0.24(-1.89%)
Sep 07, 2021 12.96 13.04 12.85 12.93 349,834 -0.02(-0.13%)
Sep 03, 2021 12.95 12.95 12.77 12.95 292,418 +0.02(+0.13%)
Sep 02, 2021 12.96 13.07 12.88 12.93 178,485 +0.00(+0.00%)
Sep 01, 2021 13.10 13.10 12.78 12.93 342,320 -0.10(-0.80%)
Aug 31, 2021 12.93 13.07 12.81 13.03 457,638 +0.19(+1.49%)
Aug 30, 2021 13.04 13.04 12.78 12.84 294,294 -0.13(-1.01%)
Aug 27, 2021 12.70 12.99 12.68 12.97 229,135 +0.34(+2.69%)
Aug 26, 2021 12.83 12.85 12.63 12.63 168,555 -0.13(-1.02%)
Aug 25, 2021 12.78 12.95 12.70 12.76 229,217 +0.05(+0.41%)
Aug 24, 2021 12.82 12.83 12.70 12.71 211,741 -0.09(-0.68%)
Aug 23, 2021 12.84 12.89 12.75 12.80 151,950 +0.02(+0.14%)
Aug 20, 2021 12.52 12.82 12.49 12.78 219,914 +0.17(+1.38%)
Aug 19, 2021 12.48 12.64 12.46 12.61 346,445 +0.00(+0.00%)
Aug 18, 2021 12.77 12.83 12.60 12.61 163,403 -0.16(-1.23%)
Aug 17, 2021 12.83 12.93 12.64 12.76 184,747 -0.15(-1.15%)
Aug 16, 2021 12.88 12.96 12.70 12.91 166,884 -0.03(-0.20%)
Aug 13, 2021 13.16 13.17 12.93 12.94 110,293 -0.17(-1.33%)
Aug 12, 2021 13.18 13.22 13.02 13.11 159,500 -0.10(-0.73%)
Aug 11, 2021 13.04 13.22 12.85 13.21 223,914 +0.24(+1.87%)
Aug 10, 2021 12.87 13.02 12.79 12.97 261,793 +0.06(+0.47%)
Aug 09, 2021 12.94 13.06 12.79 12.91 193,414 -0.11(-0.86%)
Aug 06, 2021 12.94 13.17 12.91 13.02 309,569 +0.29(+2.31%)
Aug 05, 2021 12.63 12.78 12.17 12.72 239,758 +0.10(+0.75%)
Aug 04, 2021 12.47 12.72 12.18 12.63 432,722 -0.03(-0.27%)
Aug 03, 2021 12.57 12.69 12.40 12.66 621,895 +0.17(+1.38%)
Aug 02, 2021 12.45 12.80 12.40 12.49 430,667 +0.08(+0.63%)
Jul 30, 2021 12.48 12.70 12.36 12.41 439,436 +0.07(+0.56%)
Jul 29, 2021 12.34 12.51 12.04 12.34 546,957 +0.35(+2.88%)
Jul 28, 2021 11.86 12.06 11.76 12.00 232,580 +0.15(+1.24%)
Jul 27, 2021 11.75 11.97 11.67 11.85 187,541 +0.03(+0.22%)
Jul 26, 2021 11.77 11.99 11.77 11.83 346,235 +0.09(+0.74%)
Jul 23, 2021 11.77 11.89 11.69 11.74 170,391 +0.07(+0.59%)
Jul 22, 2021 11.93 12.01 11.63 11.67 272,689 -0.30(-2.52%)
Jul 21, 2021 11.95 12.11 11.90 11.97 278,004 +0.16(+1.39%)
Jul 20, 2021 11.66 12.15 11.66 11.81 469,335 +0.15(+1.26%)
Jul 19, 2021 11.62 11.76 11.43 11.66 546,629 -0.25(-2.10%)
Jul 16, 2021 12.22 12.35 11.87 11.91 232,094 -0.29(-2.41%)
Jul 15, 2021 11.80 12.25 11.80 12.21 244,739 +0.06(+0.50%)
Jul 14, 2021 12.18 12.31 11.99 12.15 240,342 -0.04(-0.35%)
Jul 13, 2021 12.46 12.46 12.10 12.19 279,241 -0.31(-2.49%)
Jul 12, 2021 12.33 12.52 12.20 12.50 397,763 +0.04(+0.35%)
Jul 09, 2021 12.36 12.54 12.26 12.46 334,009 +0.36(+3.00%)
Jul 08, 2021 11.82 12.12 11.79 12.09 638,442 -0.22(-1.82%)
Jul 07, 2021 12.28 12.48 12.23 12.32 340,894 -0.08(-0.63%)
Jul 06, 2021 12.70 12.71 12.28 12.40 367,568 -0.33(-2.58%)
Jul 02, 2021 12.97 12.97 12.70 12.72 273,574 -0.27(-2.06%)
Jul 01, 2021 13.00 13.07 12.87 12.99 381,541 +0.08(+0.60%)
Jun 30, 2021 12.90 13.04 12.89 12.91 290,754 -0.04(-0.33%)
Jun 29, 2021 13.18 13.20 12.96 12.96 205,575 -0.12(-0.92%)
Jun 28, 2021 13.41 13.41 12.99 13.08 424,919 -0.42(-3.13%)
Jun 25, 2021 13.45 13.59 13.40 13.50 780,341 +0.05(+0.39%)
Jun 24, 2021 13.34 13.47 13.23 13.45 242,512 +0.25(+1.90%)
Jun 23, 2021 13.43 13.50 13.20 13.20 445,775 -0.18(-1.36%)
Jun 22, 2021 12.86 13.53 12.86 13.38 165,307 -0.08(-0.58%)
Jun 21, 2021 13.07 13.62 13.07 13.46 388,493 +0.49(+3.80%)
Jun 18, 2021 13.36 13.53 12.93 12.97 800,955 -0.66(-4.82%)
Jun 17, 2021 14.30 14.30 13.56 13.62 537,096 -0.65(-4.54%)
Jun 16, 2021 13.99 14.32 13.81 14.27 316,582 +0.23(+1.66%)
Jun 15, 2021 14.01 14.20 13.91 14.04 273,813 +0.10(+0.68%)
Jun 14, 2021 14.08 14.19 13.85 13.94 299,518 -0.16(-1.10%)
Jun 11, 2021 14.06 14.18 14.02 14.10 166,598 +0.04(+0.31%)
Jun 10, 2021 14.38 14.50 14.04 14.06 165,836 -0.27(-1.87%)
Jun 09, 2021 14.44 14.57 14.31 14.32 282,250 -0.28(-1.89%)
Jun 08, 2021 14.43 14.65 13.94 14.60 227,905 +0.05(+0.36%)
Jun 07, 2021 14.70 14.70 14.39 14.55 181,586 +0.08(+0.54%)
Jun 04, 2021 14.44 14.51 14.26 14.47 191,300 -0.02(-0.12%)
Jun 03, 2021 14.52 14.55 14.38 14.49 213,991 -0.03(-0.18%)
Jun 02, 2021 14.76 14.76 14.46 14.51 294,664 -0.16(-1.06%)
Jun 01, 2021 14.67 14.80 14.62 14.67 359,654 +0.10(+0.71%)
May 28, 2021 14.53 14.53 14.27 14.56 202,851 +0.11(+0.78%)
May 27, 2021 14.44 14.55 14.34 14.45 226,888 +0.20(+1.39%)
May 26, 2021 14.10 14.26 13.90 14.25 199,814 +0.22(+1.54%)
May 25, 2021 14.56 14.62 14.02 14.04 321,445 -0.46(-3.16%)
May 24, 2021 14.81 14.81 14.39 14.50 221,890 -0.20(-1.35%)
May 21, 2021 14.62 14.79 14.44 14.69 221,200 +0.19(+1.31%)
May 20, 2021 14.37 14.51 14.03 14.50 252,288 +0.09(+0.60%)
May 19, 2021 14.23 14.44 14.05 14.42 315,101 +0.03(+0.18%)
May 18, 2021 14.52 14.68 14.38 14.39 219,422 -0.17(-1.19%)
May 17, 2021 14.41 14.58 14.31 14.56 191,741 +0.08(+0.54%)
May 14, 2021 14.47 14.51 14.25 14.49 174,795 +0.12(+0.84%)
May 13, 2021 13.69 14.43 13.69 14.37 322,380 +0.63(+4.59%)
May 12, 2021 14.16 14.28 13.62 13.74 395,155 -0.31(-2.20%)
May 11, 2021 14.10 14.31 13.96 14.04 184,051 -0.23(-1.62%)
May 10, 2021 14.49 14.66 14.27 14.28 396,612 -0.21(-1.48%)
May 07, 2021 14.34 14.50 14.17 14.49 230,218 +0.09(+0.66%)
May 06, 2021 14.22 14.42 14.09 14.40 214,284 +0.20(+1.39%)
May 05, 2021 14.21 14.27 13.97 14.20 210,356 +0.04(+0.30%)
May 04, 2021 13.99 14.16 13.88 14.16 256,389 +0.18(+1.29%)
May 03, 2021 13.97 14.07 13.85 13.98 598,632 +0.17(+1.24%)
Apr 30, 2021 13.50 13.86 13.10 13.80 524,722 +0.28(+2.09%)
Apr 29, 2021 13.51 13.76 13.33 13.52 262,738 +0.19(+1.41%)
Apr 28, 2021 13.20 13.36 13.19 13.33 322,418 +0.07(+0.52%)
Apr 27, 2021 13.37 13.47 13.11 13.26 226,628 -0.02(-0.13%)
Apr 26, 2021 13.59 13.74 13.26 13.28 353,094 -0.25(-1.87%)
Apr 23, 2021 13.13 13.66 13.13 13.53 575,806 +0.44(+3.37%)
Apr 22, 2021 13.10 13.32 13.04 13.09 305,703 -0.15(-1.10%)
Apr 21, 2021 12.91 13.25 12.84 13.24 310,827 +0.32(+2.46%)
Apr 20, 2021 13.38 13.40 12.89 12.92 463,754 -0.45(-3.40%)
Apr 19, 2021 13.32 13.40 13.20 13.38 405,541 +0.02(+0.13%)
Apr 16, 2021 13.26 13.43 13.20 13.36 289,827 +0.14(+1.04%)
Apr 15, 2021 13.13 13.31 12.90 13.22 418,661 +0.08(+0.59%)
Apr 14, 2021 12.84 13.22 12.80 13.14 369,646 +0.32(+2.47%)
Apr 13, 2021 13.09 13.09 12.73 12.83 353,354 -0.27(-2.09%)
Apr 12, 2021 13.05 13.15 12.95 13.10 176,097 +0.05(+0.39%)
Apr 09, 2021 13.05 13.11 12.87 13.05 213,551 +0.09(+0.66%)
Apr 08, 2021 12.87 12.98 12.68 12.96 226,502 +0.03(+0.27%)
Apr 07, 2021 13.08 13.16 12.83 12.93 285,889 -0.12(-0.92%)
Apr 06, 2021 13.08 13.24 12.96 13.05 300,048 +0.03(+0.20%)
Apr 05, 2021 13.07 13.16 12.87 13.02 281,026 +0.12(+0.93%)
Apr 01, 2021 12.85 12.95 12.67 12.90 326,333 +0.04(+0.33%)
Mar 31, 2021 13.05 13.12 12.84 12.86 519,374 -0.26(-1.96%)
Mar 30, 2021 13.06 13.30 13.03 13.12 261,274 +0.21(+1.59%)
Mar 29, 2021 13.06 13.26 12.80 12.91 277,200 -0.37(-2.78%)
Mar 26, 2021 13.16 13.32 12.92 13.28 274,432 +0.27(+2.08%)
Mar 25, 2021 12.81 13.10 12.60 13.01 406,706 +0.20(+1.57%)
Mar 24, 2021 12.78 13.28 12.78 12.81 343,565 +0.10(+0.81%)
Mar 23, 2021 12.79 12.95 12.66 12.71 375,081 -0.27(-2.11%)
Mar 22, 2021 13.28 13.28 12.86 12.98 239,546 -0.45(-3.32%)
Mar 19, 2021 13.25 13.51 13.10 13.43 1,366,213 -0.03(-0.25%)
Mar 18, 2021 13.55 13.87 13.38 13.46 466,889 +0.03(+0.26%)
Mar 17, 2021 13.56 13.66 13.32 13.43 273,043 -0.05(-0.38%)
Mar 16, 2021 13.55 13.66 13.24 13.48 370,197 -0.20(-1.44%)
Mar 15, 2021 14.06 14.06 13.47 13.68 394,724 -0.33(-2.33%)
Mar 12, 2021 13.92 14.10 13.79 14.00 442,614 +0.26(+1.87%)
Mar 11, 2021 13.59 13.75 13.41 13.74 461,985 +0.11(+0.82%)
Mar 10, 2021 13.25 13.65 13.17 13.63 354,029 +0.39(+2.95%)
Mar 09, 2021 13.46 13.46 12.91 13.24 650,003 -0.25(-1.87%)
Mar 08, 2021 13.29 13.58 13.17 13.50 395,120 +0.44(+3.35%)
Mar 05, 2021 12.97 13.09 12.74 13.06 449,378 +0.33(+2.56%)
Mar 04, 2021 12.71 13.07 12.55 12.73 445,941 +0.13(+1.02%)
Mar 03, 2021 12.46 12.95 12.43 12.60 411,210 +0.25(+2.01%)
Mar 02, 2021 12.52 12.52 12.30 12.36 255,850 -0.12(-1.00%)
Mar 01, 2021 12.39 12.55 12.32 12.48 298,590 +0.28(+2.28%)
Feb 26, 2021 12.30 12.43 12.09 12.20 488,799 -0.10(-0.84%)
Feb 25, 2021 12.70 12.75 12.28 12.30 496,177 -0.21(-1.65%)
Feb 24, 2021 12.33 12.64 12.06 12.51 472,521 +0.27(+2.24%)
Feb 23, 2021 12.08 12.47 12.04 12.24 487,565 +0.15(+1.28%)
Feb 22, 2021 11.84 12.19 11.76 12.08 550,569 +0.27(+2.25%)
Feb 19, 2021 11.53 11.84 11.43 11.82 1,770,222 +0.30(+2.61%)
Feb 18, 2021 11.39 11.63 11.33 11.52 601,804 +0.05(+0.45%)
Feb 17, 2021 11.43 11.57 11.27 11.46 366,802 +0.07(+0.60%)
Feb 16, 2021 11.25 11.45 11.15 11.39 395,015 +0.20(+1.76%)
Feb 12, 2021 11.17 11.40 11.08 11.20 345,693 -0.16(-1.43%)
Feb 11, 2021 11.40 11.68 11.18 11.36 505,768 -0.12(-1.08%)
Feb 10, 2021 11.43 11.61 11.41 11.48 544,999 +0.01(+0.07%)
Feb 09, 2021 11.15 11.50 11.14 11.48 525,905 +0.26(+2.27%)
Feb 08, 2021 11.01 11.22 10.90 11.22 264,745 +0.28(+2.56%)
Feb 05, 2021 11.25 11.25 10.85 10.94 396,067 -0.09(-0.85%)
Feb 04, 2021 10.81 11.11 10.75 11.03 386,254 +0.26(+2.45%)
Feb 03, 2021 10.91 11.04 10.66 10.77 348,926 -0.19(-1.71%)
Feb 02, 2021 10.99 11.04 10.78 10.96 434,974 +0.13(+1.18%)
Feb 01, 2021 10.70 10.90 10.51 10.83 440,969 +0.13(+1.19%)
Jan 29, 2021 10.88 11.03 10.62 10.70 693,206 -0.19(-1.72%)
Jan 28, 2021 11.18 11.18 10.51 10.89 642,099 +0.21(+1.99%)
Jan 27, 2021 11.00 11.11 10.58 10.68 499,103 -0.36(-3.24%)
Jan 26, 2021 11.26 11.26 11.01 11.03 266,141 -0.12(-1.07%)
Jan 25, 2021 10.96 11.19 10.75 11.15 348,649 +0.05(+0.46%)
Jan 22, 2021 10.89 11.17 10.82 11.10 365,365 +0.08(+0.69%)
Jan 21, 2021 11.29 11.33 10.99 11.03 378,368 -0.26(-2.33%)
Jan 20, 2021 11.35 11.40 11.21 11.29 416,677 -0.05(-0.45%)
Jan 19, 2021 11.29 11.35 10.58 11.34 460,494 +0.15(+1.37%)
Jan 15, 2021 11.17 11.41 11.04 11.19 318,900 -0.11(-0.98%)
Jan 14, 2021 11.15 11.40 10.96 11.30 305,029 +0.18(+1.61%)
Jan 13, 2021 11.24 11.26 10.97 11.12 292,401 -0.14(-1.28%)
Jan 12, 2021 11.12 11.28 10.99 11.26 241,945 +0.20(+1.77%)
Jan 11, 2021 10.94 11.08 10.55 11.07 218,344 +0.10(+0.93%)
Jan 08, 2021 11.34 11.34 10.74 10.97 422,534 -0.31(-2.79%)
Jan 07, 2021 11.36 11.43 11.20 11.28 396,627 +0.09(+0.84%)
Jan 06, 2021 10.58 11.31 10.49 11.19 816,411 +0.91(+8.80%)
Jan 05, 2021 10.27 10.42 10.03 10.28 414,943 +0.06(+0.62%)
Jan 04, 2021 10.24 10.34 9.980 10.22 629,014 -0.02(-0.17%)
Dec 31, 2020 10.24 10.24 10.24 299,063 +0.10(+1.01%)
Dec 30, 2020 10.02 10.23 10.02 10.13 299,063 +0.12(+1.19%)
Dec 29, 2020 10.20 10.23 9.955 10.01 408,410 -0.18(-1.75%)
Dec 28, 2020 10.11 10.28 10.03 10.19 454,907 +0.17(+1.70%)
Dec 24, 2020 10.10 10.10 9.904 10.02 201,974 -0.03(-0.34%)
Dec 23, 2020 9.742 10.07 9.717 10.06 320,247 +0.32(+3.32%)
Dec 22, 2020 9.836 9.836 9.640 9.734 464,152 -0.09(-0.87%)
Dec 21, 2020 10.09 10.14 9.759 9.819 669,656 -0.31(-3.10%)
Dec 18, 2020 9.870 10.22 9.870 10.13 2,671,661 +0.18(+1.79%)
Dec 17, 2020 9.343 10.10 9.343 9.955 404,524 -0.15(-1.51%)
Dec 16, 2020 10.20 10.35 10.11 10.11 342,262 -0.09(-0.92%)
Dec 15, 2020 10.10 10.31 10.04 10.20 327,532 +0.15(+1.52%)
Dec 14, 2020 10.09 10.29 10.05 10.05 346,057 +0.02(+0.17%)
Dec 11, 2020 10.08 10.18 9.887 10.03 320,665 -0.11(-1.09%)
Dec 10, 2020 10.11 10.23 10.03 10.14 205,191 -0.10(-1.00%)
Dec 09, 2020 10.37 10.43 10.15 10.24 257,595 +0.00(+0.00%)
Dec 08, 2020 10.01 10.25 9.972 10.24 248,359 +0.09(+0.92%)
Dec 07, 2020 10.24 10.24 9.912 10.15 244,880 -0.09(-0.91%)
Dec 04, 2020 10.03 10.25 10.01 10.24 202,092 +0.35(+3.52%)
Dec 03, 2020 9.938 10.04 9.819 9.895 307,515 -0.03(-0.34%)
Dec 02, 2020 9.776 10.15 9.708 9.929 190,066 +0.14(+1.39%)
Dec 01, 2020 9.904 10.03 9.700 9.793 379,736 +0.13(+1.32%)
Nov 30, 2020 10.01 10.07 9.640 9.666 437,516 -0.45(-4.45%)
Nov 27, 2020 10.35 10.62 9.989 10.12 139,041 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.870 10.27 223,736 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 419,998 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.968 10.08 469,413 +0.09(+0.94%)
Nov 20, 2020 9.887 10.01 9.814 9.989 540,049 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.785 10.06 268,634 +0.00(+0.00%)
Nov 18, 2020 10.31 10.35 10.06 10.06 474,301 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.842 10.21 442,146 -0.03(-0.33%)
Nov 16, 2020 9.997 10.26 9.980 10.24 478,655 +0.56(+5.79%)
Nov 13, 2020 9.538 9.772 9.521 9.683 392,185 +0.21(+2.20%)
Nov 12, 2020 9.470 9.547 9.326 9.474 591,887 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.569 9.653 478,258 -0.37(-3.69%)
Nov 10, 2020 9.847 10.17 9.746 10.02 657,994 +0.39(+4.02%)
Nov 09, 2020 8.929 9.939 8.761 9.636 741,942 +1.43(+17.44%)
Nov 06, 2020 8.357 8.357 8.172 8.205 478,383 -0.08(-1.02%)
Nov 05, 2020 8.096 8.323 8.029 8.290 461,158 +0.21(+2.60%)
Nov 04, 2020 8.382 8.382 8.003 8.079 811,774 -0.46(-5.42%)
Nov 03, 2020 8.475 8.609 8.441 8.542 473,219 +0.21(+2.53%)
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.