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

Brookline Bancorp (NQ: BRKL )

10.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 28, 2021 14.48 14.48 14.22 14.51 203,609 +0.11(+0.78%)
May 27, 2021 14.39 14.49 14.29 14.40 227,735 +0.20(+1.39%)
May 26, 2021 14.05 14.21 13.85 14.20 200,560 +0.22(+1.54%)
May 25, 2021 14.50 14.56 13.97 13.99 322,645 -0.46(-3.16%)
May 24, 2021 14.75 14.75 14.34 14.44 222,718 -0.20(-1.35%)
May 21, 2021 14.56 14.73 14.39 14.64 222,026 +0.19(+1.31%)
May 20, 2021 14.32 14.46 13.98 14.45 253,230 +0.09(+0.60%)
May 19, 2021 14.18 14.39 13.99 14.36 316,277 +0.03(+0.18%)
May 18, 2021 14.47 14.62 14.33 14.34 220,241 -0.17(-1.19%)
May 17, 2021 14.36 14.53 14.25 14.51 192,457 +0.08(+0.54%)
May 14, 2021 14.42 14.46 14.20 14.43 175,448 +0.12(+0.84%)
May 13, 2021 13.64 14.37 13.64 14.31 323,583 +0.63(+4.59%)
May 12, 2021 14.10 14.22 13.57 13.68 396,631 -0.31(-2.20%)
May 11, 2021 14.04 14.26 13.91 13.99 184,738 -0.23(-1.62%)
May 10, 2021 14.44 14.61 14.21 14.22 398,093 -0.21(-1.48%)
May 07, 2021 14.29 14.44 14.12 14.44 231,078 +0.09(+0.66%)
May 06, 2021 14.17 14.37 14.03 14.34 215,084 +0.20(+1.39%)
May 05, 2021 14.15 14.21 13.92 14.15 211,141 +0.04(+0.30%)
May 04, 2021 13.94 14.10 13.83 14.10 257,346 +0.18(+1.29%)
May 03, 2021 13.92 14.02 13.79 13.92 600,867 +0.17(+1.24%)
Apr 30, 2021 13.45 13.81 13.05 13.75 526,681 +0.28(+2.09%)
Apr 29, 2021 13.46 13.71 13.28 13.47 263,719 +0.19(+1.41%)
Apr 28, 2021 13.15 13.31 13.14 13.28 323,622 +0.07(+0.52%)
Apr 27, 2021 13.32 13.42 13.06 13.21 227,474 -0.02(-0.13%)
Apr 26, 2021 13.54 13.68 13.21 13.23 354,412 -0.25(-1.87%)
Apr 23, 2021 13.08 13.61 13.08 13.48 577,956 +0.44(+3.37%)
Apr 22, 2021 13.05 13.27 12.99 13.04 306,844 -0.15(-1.10%)
Apr 21, 2021 12.86 13.20 12.80 13.19 311,987 +0.32(+2.45%)
Apr 20, 2021 13.33 13.35 12.84 12.87 465,485 -0.45(-3.40%)
Apr 19, 2021 13.27 13.35 13.15 13.33 407,055 +0.02(+0.13%)
Apr 16, 2021 13.21 13.38 13.15 13.31 290,909 +0.14(+1.04%)
Apr 15, 2021 13.08 13.26 12.85 13.17 420,224 +0.08(+0.59%)
Apr 14, 2021 12.80 13.17 12.75 13.10 371,026 +0.32(+2.47%)
Apr 13, 2021 13.04 13.04 12.69 12.78 354,673 -0.27(-2.09%)
Apr 12, 2021 13.00 13.10 12.90 13.05 176,754 +0.05(+0.39%)
Apr 09, 2021 13.00 13.06 12.82 13.00 214,348 +0.09(+0.66%)
Apr 08, 2021 12.82 12.93 12.63 12.92 227,348 +0.03(+0.27%)
Apr 07, 2021 13.04 13.11 12.78 12.88 286,956 -0.12(-0.92%)
Apr 06, 2021 13.04 13.19 12.91 13.00 301,168 +0.03(+0.20%)
Apr 05, 2021 13.02 13.11 12.82 12.98 282,075 +0.12(+0.93%)
Apr 01, 2021 12.80 12.90 12.63 12.86 327,551 +0.04(+0.33%)
Mar 31, 2021 13.00 13.07 12.80 12.81 521,313 -0.26(-1.96%)
Mar 30, 2021 13.01 13.25 12.98 13.07 262,249 +0.21(+1.59%)
Mar 29, 2021 13.01 13.21 12.75 12.86 278,234 -0.37(-2.78%)
Mar 26, 2021 13.11 13.27 12.87 13.23 275,456 +0.27(+2.08%)
Mar 25, 2021 12.76 13.05 12.56 12.96 408,225 +0.20(+1.57%)
Mar 24, 2021 12.73 13.23 12.73 12.76 344,847 +0.10(+0.81%)
Mar 23, 2021 12.74 12.90 12.61 12.66 376,481 -0.27(-2.11%)
Mar 22, 2021 13.23 13.23 12.81 12.93 240,441 -0.44(-3.32%)
Mar 19, 2021 13.20 13.46 13.05 13.38 1,371,314 -0.03(-0.26%)
Mar 18, 2021 13.50 13.82 13.33 13.41 468,632 +0.03(+0.26%)
Mar 17, 2021 13.51 13.61 13.27 13.38 274,062 -0.05(-0.38%)
Mar 16, 2021 13.50 13.61 13.19 13.43 371,579 -0.20(-1.44%)
Mar 15, 2021 14.01 14.01 13.42 13.62 396,197 -0.32(-2.33%)
Mar 12, 2021 13.87 14.04 13.74 13.95 444,266 +0.26(+1.87%)
Mar 11, 2021 13.54 13.70 13.36 13.69 463,709 +0.11(+0.82%)
Mar 10, 2021 13.20 13.60 13.12 13.58 355,351 +0.39(+2.95%)
Mar 09, 2021 13.41 13.41 12.86 13.19 652,430 -0.25(-1.87%)
Mar 08, 2021 13.24 13.53 13.12 13.45 396,595 +0.44(+3.35%)
Mar 05, 2021 12.92 13.04 12.69 13.01 451,056 +0.32(+2.56%)
Mar 04, 2021 12.66 13.02 12.51 12.69 447,606 +0.13(+1.02%)
Mar 03, 2021 12.41 12.90 12.39 12.56 412,745 +0.25(+2.01%)
Mar 02, 2021 12.47 12.47 12.25 12.31 256,805 -0.12(-1.00%)
Mar 01, 2021 12.34 12.51 12.28 12.43 299,704 +0.28(+2.28%)
Feb 26, 2021 12.26 12.39 12.04 12.16 490,624 -0.10(-0.84%)
Feb 25, 2021 12.65 12.70 12.23 12.26 498,030 -0.21(-1.64%)
Feb 24, 2021 12.28 12.59 12.02 12.46 474,285 +0.27(+2.24%)
Feb 23, 2021 12.04 12.42 11.99 12.19 489,386 +0.15(+1.28%)
Feb 22, 2021 11.80 12.15 11.71 12.04 552,625 +0.26(+2.25%)
Feb 19, 2021 11.49 11.80 11.39 11.77 1,776,831 +0.30(+2.61%)
Feb 18, 2021 11.35 11.59 11.29 11.47 604,051 +0.05(+0.45%)
Feb 17, 2021 11.39 11.53 11.23 11.42 368,172 +0.07(+0.60%)
Feb 16, 2021 11.21 11.41 11.11 11.35 396,490 +0.20(+1.76%)
Feb 12, 2021 11.13 11.36 11.04 11.16 346,984 -0.16(-1.43%)
Feb 11, 2021 11.36 11.63 11.14 11.32 507,656 -0.12(-1.08%)
Feb 10, 2021 11.38 11.57 11.37 11.44 547,033 +0.01(+0.07%)
Feb 09, 2021 11.11 11.46 11.10 11.43 527,868 +0.25(+2.27%)
Feb 08, 2021 10.97 11.18 10.86 11.18 265,733 +0.28(+2.56%)
Feb 05, 2021 11.21 11.21 10.81 10.90 397,546 -0.09(-0.85%)
Feb 04, 2021 10.77 11.07 10.71 10.99 387,696 +0.26(+2.45%)
Feb 03, 2021 10.87 11.00 10.62 10.73 350,228 -0.19(-1.71%)
Feb 02, 2021 10.95 11.00 10.74 10.92 436,598 +0.13(+1.18%)
Feb 01, 2021 10.66 10.86 10.47 10.79 442,616 +0.13(+1.19%)
Jan 29, 2021 10.84 10.98 10.58 10.66 695,794 -0.19(-1.72%)
Jan 28, 2021 11.14 11.14 10.47 10.85 644,496 +0.21(+1.99%)
Jan 27, 2021 10.96 11.07 10.54 10.64 500,967 -0.36(-3.24%)
Jan 26, 2021 11.21 11.21 10.97 10.99 267,135 -0.12(-1.07%)
Jan 25, 2021 10.92 11.15 10.71 11.11 349,951 +0.05(+0.46%)
Jan 22, 2021 10.85 11.13 10.78 11.06 366,729 +0.08(+0.69%)
Jan 21, 2021 11.25 11.29 10.95 10.98 379,781 -0.26(-2.33%)
Jan 20, 2021 11.31 11.36 11.17 11.25 418,233 -0.05(-0.45%)
Jan 19, 2021 11.25 11.31 10.54 11.30 462,213 +0.15(+1.37%)
Jan 15, 2021 11.13 11.37 11.00 11.15 320,091 -0.11(-0.98%)
Jan 14, 2021 11.11 11.36 10.92 11.26 306,168 +0.18(+1.60%)
Jan 13, 2021 11.20 11.22 10.93 11.08 293,493 -0.14(-1.28%)
Jan 12, 2021 11.08 11.24 10.95 11.22 242,849 +0.19(+1.77%)
Jan 11, 2021 10.90 11.04 10.51 11.03 219,159 +0.10(+0.93%)
Jan 08, 2021 11.30 11.30 10.70 10.93 424,112 -0.31(-2.79%)
Jan 07, 2021 11.32 11.38 11.16 11.24 398,108 +0.09(+0.84%)
Jan 06, 2021 10.54 11.27 10.45 11.15 819,459 +0.90(+8.81%)
Jan 05, 2021 10.23 10.38 9.994 10.24 416,492 +0.06(+0.62%)
Jan 04, 2021 10.20 10.30 9.943 10.18 631,362 -0.02(-0.17%)
Dec 31, 2020 10.20 10.20 10.20 300,179 +0.10(+1.01%)
Dec 30, 2020 9.985 10.19 9.985 10.10 300,179 +0.12(+1.19%)
Dec 29, 2020 10.16 10.19 9.918 9.977 409,935 -0.18(-1.75%)
Dec 28, 2020 10.07 10.24 9.994 10.15 456,605 +0.17(+1.70%)
Dec 24, 2020 10.06 10.06 9.867 9.985 202,728 -0.03(-0.34%)
Dec 23, 2020 9.706 10.03 9.681 10.02 321,443 +0.32(+3.32%)
Dec 22, 2020 9.799 9.799 9.604 9.698 465,885 -0.08(-0.87%)
Dec 21, 2020 10.05 10.10 9.723 9.782 672,156 -0.31(-3.10%)
Dec 18, 2020 9.833 10.18 9.833 10.10 2,681,635 +0.18(+1.79%)
Dec 17, 2020 9.308 10.06 9.308 9.918 406,034 -0.15(-1.51%)
Dec 16, 2020 10.16 10.32 10.07 10.07 343,540 -0.09(-0.92%)
Dec 15, 2020 10.06 10.27 10.00 10.16 328,755 +0.15(+1.52%)
Dec 14, 2020 10.05 10.26 10.01 10.01 347,349 +0.02(+0.17%)
Dec 11, 2020 10.04 10.15 9.850 9.994 321,862 -0.11(-1.09%)
Dec 10, 2020 10.07 10.19 9.994 10.10 205,957 -0.10(-1.00%)
Dec 09, 2020 10.33 10.39 10.11 10.21 258,557 +0.00(+0.00%)
Dec 08, 2020 9.977 10.21 9.935 10.21 249,286 +0.09(+0.92%)
Dec 07, 2020 10.20 10.20 9.875 10.11 245,794 -0.09(-0.91%)
Dec 04, 2020 9.994 10.21 9.973 10.21 202,846 +0.35(+3.52%)
Dec 03, 2020 9.901 10.01 9.782 9.858 308,663 -0.03(-0.34%)
Dec 02, 2020 9.740 10.12 9.672 9.892 190,776 +0.14(+1.39%)
Dec 01, 2020 9.867 9.994 9.664 9.757 381,154 +0.13(+1.32%)
Nov 30, 2020 9.977 10.03 9.604 9.630 439,149 -0.45(-4.45%)
Nov 27, 2020 10.32 10.58 9.952 10.08 139,560 -0.15(-1.49%)
Nov 25, 2020 10.40 10.55 9.834 10.23 224,571 -0.27(-2.58%)
Nov 24, 2020 10.27 10.58 10.27 10.50 421,566 +0.46(+4.55%)
Nov 23, 2020 10.16 10.21 9.930 10.04 471,165 +0.09(+0.94%)
Nov 20, 2020 9.850 9.977 9.778 9.952 542,065 -0.07(-0.68%)
Nov 19, 2020 9.977 10.04 9.748 10.02 269,637 +0.00(+0.00%)
Nov 18, 2020 10.27 10.31 10.02 10.02 476,071 -0.15(-1.50%)
Nov 17, 2020 10.09 10.22 9.806 10.17 443,796 -0.03(-0.33%)
Nov 16, 2020 9.960 10.22 9.943 10.21 480,442 +0.56(+5.79%)
Nov 13, 2020 9.503 9.736 9.486 9.647 393,649 +0.21(+2.20%)
Nov 12, 2020 9.435 9.511 9.291 9.439 594,096 -0.18(-1.85%)
Nov 11, 2020 9.994 10.06 9.533 9.617 480,044 -0.37(-3.69%)
Nov 10, 2020 9.810 10.14 9.709 9.986 660,451 +0.39(+4.02%)
Nov 09, 2020 8.896 9.902 8.728 9.600 744,712 +1.43(+17.44%)
Nov 06, 2020 8.326 8.326 8.141 8.175 480,169 -0.08(-1.02%)
Nov 05, 2020 8.066 8.292 7.999 8.259 462,880 +0.21(+2.60%)
Nov 04, 2020 8.351 8.351 7.974 8.049 814,805 -0.46(-5.42%)
Nov 03, 2020 8.443 8.577 8.410 8.510 474,985 +0.21(+2.53%)
Nov 02, 2020 8.167 8.326 8.074 8.301 424,662 +0.27(+3.34%)
Oct 30, 2020 7.965 8.167 7.923 8.032 392,627 +0.05(+0.68%)
Oct 29, 2020 7.999 8.116 7.756 7.978 438,518 +0.01(+0.16%)
Oct 28, 2020 7.840 8.074 7.840 7.965 363,202 -0.05(-0.63%)
Oct 27, 2020 8.343 8.426 8.007 8.016 338,348 -0.30(-3.63%)
Oct 26, 2020 8.292 8.334 8.167 8.317 498,228 -0.08(-1.00%)
Oct 23, 2020 8.309 8.561 8.309 8.401 353,030 +0.13(+1.62%)
Oct 22, 2020 8.016 8.309 8.007 8.267 381,200 +0.28(+3.46%)
Oct 21, 2020 7.898 8.016 7.898 7.990 260,350 +0.07(+0.85%)
Oct 20, 2020 7.856 8.016 7.856 7.923 370,468 +0.10(+1.29%)
Oct 19, 2020 7.923 7.999 7.814 7.823 358,066 -0.08(-0.96%)
Oct 16, 2020 7.873 7.898 7.705 7.898 354,700 +0.08(+1.02%)
Oct 15, 2020 7.554 7.831 7.554 7.819 285,370 +0.17(+2.25%)
Oct 14, 2020 7.672 7.764 7.613 7.647 317,966 -0.07(-0.87%)
Oct 13, 2020 7.856 7.907 7.663 7.714 426,850 -0.21(-2.65%)
Oct 12, 2020 7.764 7.940 7.756 7.923 568,843 +0.13(+1.61%)
Oct 09, 2020 7.915 7.957 7.798 7.798 362,452 -0.08(-1.06%)
Oct 08, 2020 7.781 7.949 7.756 7.881 264,050 +0.15(+1.95%)
Oct 07, 2020 7.705 7.873 7.622 7.731 518,625 +0.10(+1.32%)
Oct 06, 2020 7.689 7.932 7.622 7.630 564,401 +0.03(+0.33%)
Oct 05, 2020 7.462 7.634 7.429 7.605 485,597 +0.23(+3.19%)
Oct 02, 2020 7.160 7.445 7.160 7.370 634,143 +0.10(+1.33%)
Oct 01, 2020 7.278 7.311 7.093 7.274 423,746 +0.03(+0.35%)
Sep 30, 2020 7.261 7.395 7.177 7.248 468,516 +0.00(+0.06%)
Sep 29, 2020 7.286 7.295 7.093 7.244 254,390 -0.08(-1.14%)
Sep 28, 2020 7.278 7.387 7.160 7.328 340,247 +0.17(+2.34%)
Sep 25, 2020 6.984 7.244 6.976 7.160 393,223 +0.14(+2.03%)
Sep 24, 2020 6.917 7.194 6.817 7.018 426,404 +0.12(+1.76%)
Sep 23, 2020 7.085 7.253 6.892 6.896 480,164 -0.19(-2.66%)
Sep 22, 2020 7.219 7.378 7.060 7.085 592,442 -0.10(-1.40%)
Sep 21, 2020 7.437 7.521 7.144 7.186 542,805 -0.42(-5.51%)
Sep 18, 2020 7.638 7.663 7.412 7.605 1,396,736 +0.03(+0.33%)
Sep 17, 2020 7.554 7.622 7.513 7.580 463,141 -0.02(-0.22%)
Sep 16, 2020 7.655 7.789 7.538 7.596 492,291 -0.07(-0.88%)
Sep 15, 2020 7.856 7.890 7.647 7.663 264,088 -0.18(-2.35%)
Sep 14, 2020 7.756 7.915 7.680 7.848 249,571 +0.15(+1.96%)
Sep 11, 2020 7.722 7.764 7.630 7.697 271,213 -0.03(-0.33%)
Sep 10, 2020 7.831 7.907 7.705 7.722 288,292 -0.11(-1.39%)
Sep 09, 2020 7.915 8.016 7.781 7.831 406,217 -0.05(-0.64%)
Sep 08, 2020 8.183 8.183 7.848 7.881 439,643 -0.37(-4.47%)
Sep 04, 2020 8.317 8.334 7.999 8.250 345,755 +0.13(+1.55%)
Sep 03, 2020 8.116 8.368 8.041 8.125 276,422 +0.05(+0.62%)
Sep 02, 2020 8.041 8.158 7.949 8.074 234,318 +0.01(+0.16%)
Sep 01, 2020 7.990 8.108 7.923 8.062 345,705 +0.01(+0.16%)
Aug 31, 2020 8.200 8.217 8.049 8.049 380,049 -0.11(-1.34%)
Aug 28, 2020 8.292 8.292 8.049 8.158 219,689 -0.04(-0.51%)
Aug 27, 2020 8.108 8.343 8.079 8.200 261,446 +0.11(+1.35%)
Aug 26, 2020 8.225 8.263 8.049 8.091 228,049 -0.18(-2.13%)
Aug 25, 2020 8.368 8.435 8.225 8.267 247,554 +0.00(+0.00%)
Aug 24, 2020 8.066 8.276 7.949 8.267 249,857 +0.29(+3.68%)
Aug 21, 2020 8.108 8.250 7.940 7.974 445,104 -0.13(-1.65%)
Aug 20, 2020 8.208 8.292 8.083 8.108 269,128 -0.21(-2.52%)
Aug 19, 2020 8.259 8.443 8.250 8.317 298,036 +0.06(+0.71%)
Aug 18, 2020 8.519 8.519 8.192 8.259 241,884 -0.21(-2.52%)
Aug 17, 2020 8.644 8.644 8.422 8.473 307,817 -0.18(-2.13%)
Aug 14, 2020 8.452 8.674 8.426 8.657 278,130 +0.10(+1.13%)
Aug 13, 2020 8.787 8.795 8.561 8.561 268,460 -0.29(-3.27%)
Aug 12, 2020 9.005 9.030 8.745 8.850 386,755 +0.03(+0.33%)
Aug 11, 2020 8.946 9.064 8.770 8.821 617,461 +0.07(+0.77%)
Aug 10, 2020 8.561 8.896 8.410 8.753 504,448 +0.17(+1.95%)
Aug 07, 2020 8.016 8.603 7.974 8.586 418,269 +0.54(+6.67%)
Aug 06, 2020 8.041 8.116 7.982 8.049 334,223 -0.05(-0.57%)
Aug 05, 2020 7.930 8.162 7.830 8.095 611,396 +0.24(+3.11%)
Aug 04, 2020 7.847 7.896 7.673 7.851 382,464 -0.07(-0.89%)
Aug 03, 2020 8.012 8.012 7.847 7.921 308,746 -0.03(-0.36%)
Jul 31, 2020 7.971 8.004 7.681 7.950 575,438 -0.10(-1.18%)
Jul 30, 2020 8.046 8.083 7.872 8.046 230,727 -0.22(-2.61%)
Jul 29, 2020 8.095 8.269 8.021 8.261 286,275 +0.21(+2.57%)
Jul 28, 2020 8.104 8.220 8.037 8.054 229,817 -0.07(-0.82%)
Jul 27, 2020 8.220 8.220 8.046 8.120 420,919 -0.13(-1.61%)
Jul 24, 2020 8.352 8.493 8.178 8.253 477,440 -0.02(-0.30%)
Jul 23, 2020 7.805 8.294 7.805 8.278 484,417 +0.30(+3.74%)
Jul 22, 2020 8.054 8.070 7.830 7.979 343,532 -0.17(-2.03%)
Jul 21, 2020 7.722 8.153 7.722 8.145 536,798 +0.52(+6.79%)
Jul 20, 2020 7.946 7.946 7.598 7.627 276,117 -0.24(-3.11%)
Jul 17, 2020 8.062 8.153 7.863 7.872 314,994 -0.20(-2.51%)
Jul 16, 2020 8.046 8.162 7.971 8.075 382,777 -0.05(-0.56%)
Jul 15, 2020 7.963 8.211 7.946 8.120 346,139 +0.37(+4.76%)
Jul 14, 2020 7.756 7.847 7.582 7.751 389,350 -0.02(-0.27%)
Jul 13, 2020 7.805 7.921 7.640 7.772 338,328 +0.08(+1.02%)
Jul 10, 2020 7.449 7.714 7.449 7.693 330,201 +0.26(+3.51%)
Jul 09, 2020 7.606 7.606 7.366 7.432 391,631 -0.20(-2.61%)
Jul 08, 2020 7.582 7.747 7.441 7.631 436,813 -0.05(-0.65%)
Jul 07, 2020 7.838 7.896 7.606 7.681 462,319 -0.24(-3.03%)
Jul 06, 2020 8.004 8.153 7.797 7.921 308,968 +0.12(+1.49%)
Jul 02, 2020 8.137 8.278 7.772 7.805 362,062 -0.10(-1.26%)
Jul 01, 2020 8.385 8.460 7.888 7.905 396,545 -0.45(-5.36%)
Jun 30, 2020 8.145 8.394 7.880 8.352 385,440 +0.16(+1.92%)
Jun 29, 2020 7.855 8.211 7.847 8.195 333,656 +0.48(+6.23%)
Jun 26, 2020 7.847 7.905 7.482 7.714 793,883 -0.30(-3.72%)
Jun 25, 2020 7.805 8.054 7.582 8.012 552,782 +0.12(+1.47%)
Jun 24, 2020 7.814 7.946 7.590 7.896 978,831 -0.07(-0.83%)
Jun 23, 2020 8.236 8.310 7.937 7.963 382,454 -0.16(-1.99%)
Jun 22, 2020 7.847 8.178 7.789 8.124 431,361 +0.10(+1.19%)
Jun 19, 2020 8.095 8.228 7.785 8.029 1,333,236 -0.08(-1.02%)
Jun 18, 2020 7.830 8.253 7.830 8.112 591,720 +0.12(+1.56%)
Jun 17, 2020 8.626 8.626 7.963 7.988 573,214 -0.25(-3.02%)
Jun 16, 2020 8.253 8.501 8.104 8.236 535,981 +0.42(+5.41%)
Jun 15, 2020 7.524 8.012 7.457 7.814 362,158 -0.03(-0.37%)
Jun 12, 2020 8.128 8.128 7.553 7.843 475,388 +0.07(+0.91%)
Jun 11, 2020 7.963 7.979 7.739 7.772 816,794 -0.58(-6.94%)
Jun 10, 2020 8.634 8.667 8.335 8.352 417,053 -0.29(-3.36%)
Jun 09, 2020 8.791 8.841 8.617 8.642 580,666 -0.42(-4.66%)
Jun 08, 2020 9.164 9.222 8.940 9.065 481,208 +0.17(+1.86%)
Jun 05, 2020 8.891 9.081 8.742 8.899 815,124 +0.51(+6.07%)
Jun 04, 2020 8.145 8.452 8.087 8.389 523,201 +0.20(+2.48%)
Jun 03, 2020 7.930 8.294 7.930 8.186 392,466 +0.43(+5.56%)
Jun 02, 2020 7.872 7.971 7.698 7.756 333,374 +0.01(+0.11%)
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.