Brookline Bancorp

BRKL
🏛️ germany →
9.30
Last Update: 2025-08-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.90 12.90 12.90 12.90 0.0M
2022-12-29 12.90 12.90 12.90 12.90 0.0M
2022-12-28 13.00 13.00 12.90 12.90 0.0M
2022-12-27 13.00 13.00 13.00 13.00 0.0M
2022-12-23 12.90 12.90 12.90 12.90 0.0M
2022-12-22 13.00 13.00 13.00 13.00 0.0M
2022-12-21 12.80 12.80 12.80 12.80 0.0M
2022-12-20 12.70 12.70 12.70 12.70 0.0M
2022-12-19 12.40 12.40 12.40 12.40 0.0M
2022-12-16 12.50 12.50 12.50 12.50 0.0M
2022-12-15 12.80 12.80 12.80 12.80 0.0M
2022-12-14 13.10 13.10 13.10 13.10 0.0M
2022-12-13 13.20 13.20 13.20 13.20 0.0M
2022-12-12 13.00 13.00 13.00 13.00 0.0M
2022-12-09 12.70 12.70 12.70 12.70 0.0M
2022-12-08 12.80 12.80 12.80 12.80 0.0M
2022-12-07 13.00 13.00 13.00 13.00 0.0M
2022-12-06 12.90 12.90 12.90 12.90 0.0M
2022-12-05 13.20 13.20 13.20 13.20 0.0M
2022-12-02 13.20 13.20 13.20 13.20 0.0M
2022-12-01 13.50 13.50 13.50 13.50 0.0M
2022-11-30 13.50 13.50 13.50 13.50 0.0M
2022-11-29 13.60 13.60 13.60 13.60 0.0M
2022-11-28 13.80 13.80 13.80 13.80 0.0M
2022-11-25 13.50 13.50 13.50 13.50 0.0M
2022-11-24 13.50 13.50 13.50 13.50 0.0M
2022-11-23 13.80 13.80 13.80 13.80 0.0M
2022-11-22 13.80 13.90 13.80 13.90 0.0M
2022-11-21 13.70 13.70 13.70 13.70 0.0M
2022-11-18 13.20 13.20 13.20 13.20 0.0M
2022-11-17 13.10 13.10 13.10 13.10 0.0M
2022-11-16 13.30 13.30 13.30 13.30 0.0M
2022-11-15 13.30 13.30 13.30 13.30 0.0M
2022-11-14 13.30 13.30 13.30 13.30 0.0M
2022-11-11 13.50 13.50 13.50 13.50 0.0M
2022-11-10 13.20 13.20 13.20 13.20 0.0M
2022-11-09 13.20 13.20 13.20 13.20 0.0M
2022-11-08 13.40 13.40 13.40 13.40 0.0M
2022-11-07 13.40 13.40 13.40 13.40 0.0M
2022-11-04 13.20 13.20 13.20 13.20 0.0M
2022-11-03 13.60 13.60 13.60 13.60 0.0M
2022-11-02 13.70 13.70 13.70 13.70 0.0M
2022-11-01 13.80 13.80 13.80 13.80 0.0M
2022-10-31 13.70 13.70 13.70 13.70 0.0M
2022-10-28 13.00 13.00 13.00 13.00 0.0M
2022-10-27 12.60 12.60 12.60 12.60 0.0M
2022-10-26 12.90 12.90 12.90 12.90 0.0M
2022-10-25 12.80 12.80 12.80 12.80 0.0M
2022-10-24 12.70 12.70 12.70 12.70 0.0M
2022-10-21 12.60 12.60 12.60 12.60 0.0M
2022-10-20 13.00 13.00 13.00 13.00 0.0M
2022-10-19 13.10 13.10 13.10 13.10 0.0M
2022-10-18 13.10 13.10 13.10 13.10 0.0M
2022-10-17 12.90 12.90 12.90 12.90 0.0M
2022-10-14 12.90 12.90 12.90 12.90 0.0M
2022-10-13 12.40 12.40 12.40 12.40 0.0M
2022-10-12 12.50 12.50 12.50 12.50 0.0M
2022-10-11 12.30 12.30 12.30 12.30 0.0M
2022-10-10 12.10 12.10 12.10 12.10 0.0M
2022-10-07 12.40 12.40 12.40 12.40 0.0M
2022-10-06 12.40 12.40 12.40 12.40 0.0M
2022-10-05 12.20 12.20 12.20 12.20 0.0M
2022-10-04 12.00 12.00 12.00 12.00 0.0M
2022-10-03 11.80 11.80 11.80 11.80 0.0M
2022-09-30 12.10 12.10 12.10 12.10 0.0M
2022-09-29 12.50 12.50 12.50 12.50 0.0M
2022-09-28 12.80 12.80 12.80 12.80 0.0M
2022-09-27 12.90 12.90 12.90 12.90 0.0M
2022-09-26 13.10 13.10 13.10 13.10 0.0M
2022-09-23 12.90 12.90 12.90 12.90 0.0M
2022-09-22 12.90 12.90 12.90 12.90 0.0M
2022-09-21 12.90 12.90 12.90 12.90 0.0M
2022-09-20 12.80 12.80 12.80 12.80 0.0M
2022-09-19 12.70 12.70 12.70 12.70 0.0M
2022-09-16 12.50 12.50 12.50 12.50 0.0M
2022-09-15 12.40 12.40 12.40 12.40 0.0M
2022-09-14 12.50 12.50 12.50 12.50 0.0M
2022-09-13 12.60 12.60 12.60 12.60 0.0M
2022-09-12 12.60 12.60 12.60 12.60 0.0M
2022-09-09 12.40 12.40 12.40 12.40 0.0M
2022-09-08 12.40 12.40 12.40 12.40 0.0M
2022-09-07 12.60 12.60 12.60 12.60 0.0M
2022-09-06 12.60 12.60 12.60 12.60 0.0M
2022-09-05 12.70 12.70 12.70 12.70 0.0M
2022-09-02 12.50 12.50 12.50 12.50 0.0M
2022-09-01 12.40 12.40 12.40 12.40 0.0M
2022-08-31 12.60 12.60 12.60 12.60 0.0M
2022-08-30 12.70 12.80 12.70 12.80 0.0M
2022-08-29 13.10 13.10 13.10 13.10 0.0M
2022-08-26 13.40 13.40 13.40 13.40 0.0M
2022-08-25 13.30 13.30 13.30 13.30 0.0M
2022-08-24 13.60 13.60 13.60 13.60 0.0M
2022-08-23 13.80 13.80 13.80 13.80 0.0M
2022-08-22 13.90 13.90 13.90 13.90 0.0M
2022-08-19 14.00 14.00 14.00 14.00 0.0M
2022-08-18 13.90 13.90 13.90 13.90 0.0M
2022-08-17 14.00 14.00 14.00 14.00 0.0M
2022-08-16 13.90 13.90 13.90 13.90 0.0M
2022-08-15 13.70 13.70 13.70 13.70 0.0M
2022-08-12 13.40 13.40 13.40 13.40 0.0M
2022-08-11 13.40 13.40 13.40 13.40 0.0M
2022-08-10 13.50 13.50 13.50 13.50 0.0M
2022-08-09 13.40 13.40 13.40 13.40 0.0M
2022-08-08 13.40 13.40 13.40 13.40 0.0M
2022-08-05 13.30 13.30 13.30 13.30 0.0M
2022-08-04 13.60 13.70 13.60 13.70 0.0M
2022-08-03 13.50 13.50 13.50 13.50 0.0M
2022-08-02 13.60 13.60 13.60 13.60 0.0M
2022-08-01 13.40 13.40 13.40 13.40 0.0M
2022-07-29 13.90 13.90 13.90 13.90 0.0M
2022-07-28 13.60 13.60 13.60 13.60 0.0M
2022-07-27 13.50 13.50 13.50 13.50 0.0M
2022-07-26 13.40 13.40 13.40 13.40 0.0M
2022-07-25 13.40 13.40 13.40 13.40 0.0M
2022-07-22 13.30 13.30 13.30 13.30 0.0M
2022-07-21 13.30 13.30 13.30 13.30 0.0M
2022-07-20 13.10 13.10 13.10 13.10 0.0M
2022-07-19 12.90 12.90 12.90 12.90 0.0M
2022-07-18 13.00 13.00 13.00 13.00 0.0M
2022-07-15 12.80 12.80 12.80 12.80 0.0M
2022-07-14 13.00 13.00 13.00 13.00 0.0M
2022-07-13 13.10 13.10 13.10 13.10 0.0M
2022-07-12 13.10 13.10 13.10 13.10 0.0M
2022-07-11 13.10 13.10 13.10 13.10 0.0M
2022-07-08 13.00 13.00 13.00 13.00 0.0M
2022-07-07 13.10 13.10 13.10 13.10 0.0M
2022-07-06 13.10 13.10 13.10 13.10 0.0M
2022-07-05 12.90 12.90 12.90 12.90 0.0M
2022-07-04 12.90 12.90 12.90 12.90 0.0M
2022-07-01 12.60 12.60 12.60 12.60 0.0M
2022-06-30 12.60 12.60 12.60 12.60 0.0M
2022-06-29 12.70 12.70 12.70 12.70 0.0M
2022-06-28 12.70 12.70 12.70 12.70 0.0M
2022-06-27 12.60 12.60 12.60 12.60 0.0M
2022-06-24 12.50 12.50 12.50 12.50 0.0M
2022-06-23 12.70 12.70 12.70 12.70 0.0M
2022-06-22 12.60 12.60 12.60 12.60 0.0M
2022-06-21 12.50 12.50 12.50 12.50 0.0M
2022-06-20 12.50 12.50 12.50 12.50 0.0M
2022-06-17 12.50 12.50 12.50 12.50 0.0M
2022-06-16 12.80 12.80 12.80 12.80 0.0M
2022-06-15 12.70 12.70 12.70 12.70 0.0M
2022-06-14 12.60 12.60 12.60 12.60 0.0M
2022-06-13 12.70 12.70 12.70 12.70 0.0M
2022-06-10 12.80 12.80 12.80 12.80 0.0M
2022-06-09 12.90 12.90 12.90 12.90 0.0M
2022-06-08 13.20 13.20 13.20 13.20 0.0M
2022-06-07 13.30 13.30 13.30 13.30 0.0M
2022-06-06 13.30 13.30 13.30 13.30 0.0M
2022-06-03 13.30 13.30 13.30 13.30 0.0M
2022-06-02 13.40 13.40 13.40 13.40 0.0M
2022-06-01 13.20 13.20 13.20 13.20 0.0M
2022-05-31 13.50 13.50 13.50 13.50 0.0M
2022-05-30 13.50 13.50 13.50 13.50 0.0M
2022-05-27 13.20 13.20 13.20 13.20 0.0M
2022-05-26 13.20 13.20 13.20 13.20 0.0M
2022-05-25 13.20 13.20 13.20 13.20 0.0M
2022-05-24 13.90 13.90 13.90 13.90 0.0M
2022-05-23 13.90 13.90 13.90 13.90 0.0M
2022-05-20 13.60 13.60 13.60 13.60 0.0M
2022-05-19 13.90 13.90 13.90 13.90 0.0M
2022-05-18 14.00 14.00 14.00 14.00 0.0M
2022-05-17 13.70 13.70 13.70 13.70 0.0M
2022-05-16 13.70 13.70 13.70 13.70 0.0M
2022-05-13 13.80 13.80 13.80 13.80 0.0M
2022-05-12 13.60 13.60 13.60 13.60 0.0M
2022-05-11 13.60 13.60 13.60 13.60 0.0M
2022-05-10 13.80 13.80 13.80 13.80 0.0M
2022-05-09 13.80 13.80 13.80 13.80 0.0M
2022-05-06 13.80 13.80 13.80 13.80 0.0M
2022-05-05 14.10 14.10 14.10 14.10 0.0M
2022-05-04 13.90 13.90 13.90 13.90 0.0M
2022-05-03 13.80 13.80 13.80 13.80 0.0M
2022-05-02 13.70 13.70 13.70 13.70 0.0M
2022-04-29 13.80 13.80 13.80 13.80 0.0M
2022-04-28 13.70 13.70 13.70 13.70 0.0M
2022-04-27 13.60 13.60 13.60 13.60 0.0M
2022-04-26 13.80 13.80 13.80 13.80 0.0M
2022-04-25 13.60 13.60 13.60 13.60 0.0M
2022-04-22 13.70 13.70 13.70 13.70 0.0M
2022-04-21 13.90 13.90 13.90 13.90 0.0M
2022-04-20 13.90 13.90 13.90 13.90 0.0M
2022-04-19 13.70 13.70 13.70 13.70 0.0M
2022-04-14 13.80 13.80 13.80 13.80 0.0M
2022-04-13 13.70 13.70 13.70 13.70 0.0M
2022-04-12 13.70 13.70 13.70 13.70 0.0M
2022-04-11 13.70 13.70 13.70 13.70 0.0M
2022-04-08 14.00 14.00 14.00 14.00 0.0M
2022-04-07 14.00 14.00 14.00 14.00 0.0M
2022-04-06 14.20 14.20 14.20 14.20 0.0M
2022-04-05 14.40 14.40 14.40 14.40 0.0M
2022-04-04 14.30 14.30 14.30 14.30 0.0M
2022-04-01 14.30 14.30 14.30 14.30 0.0M
2022-03-31 14.30 14.30 14.30 14.30 0.0M
2022-03-30 14.70 14.70 14.70 14.70 0.0M
2022-03-29 14.60 14.60 14.60 14.60 0.0M
2022-03-28 14.80 14.80 14.80 14.80 0.0M
2022-03-25 14.40 14.40 14.40 14.40 0.0M
2022-03-24 14.40 14.40 14.40 14.40 0.0M
2022-03-23 14.90 14.90 14.90 14.90 0.0M
2022-03-22 14.80 14.80 14.80 14.80 0.0M
2022-03-21 14.50 14.50 14.50 14.50 0.0M
2022-03-18 14.80 14.80 14.80 14.80 0.0M
2022-03-17 15.20 15.20 15.20 15.20 0.0M
2022-03-16 15.00 15.00 15.00 15.00 0.0M
2022-03-15 14.80 14.80 14.80 14.80 0.0M
2022-03-14 15.10 15.10 15.10 15.10 0.0M
2022-03-11 14.90 14.90 14.90 14.90 0.0M
2022-03-10 14.80 14.80 14.80 14.80 0.0M
2022-03-09 15.00 15.00 15.00 15.00 0.0M
2022-03-08 15.10 15.10 15.10 15.10 0.0M
2022-03-07 15.40 15.40 15.40 15.40 0.0M
2022-03-04 15.40 15.40 15.40 15.40 0.0M
2022-03-03 15.30 15.30 15.30 15.30 0.0M
2022-03-02 14.80 14.80 14.80 14.80 0.0M
2022-03-01 15.20 15.20 15.20 15.20 0.0M
2022-02-28 15.00 15.00 15.00 15.00 0.0M
2022-02-25 14.80 14.80 14.80 14.80 0.0M
2022-02-24 14.90 14.90 14.90 14.90 0.0M
2022-02-23 15.30 15.30 15.30 15.30 0.0M
2022-02-22 15.20 15.20 15.20 15.20 0.0M
2022-02-21 15.30 15.30 15.20 15.20 0.0M
2022-02-18 15.10 15.10 15.10 15.10 0.0M
2022-02-17 15.30 15.30 15.30 15.30 0.0M
2022-02-16 15.20 15.20 15.20 15.20 0.0M
2022-02-15 15.00 15.00 15.00 15.00 0.0M
2022-02-14 15.00 15.00 15.00 15.00 0.0M
2022-02-11 14.90 14.90 14.90 14.90 0.0M
2022-02-10 15.00 15.00 15.00 15.00 0.0M
2022-02-09 15.40 15.40 15.40 15.40 0.0M
2022-02-08 15.10 15.10 15.10 15.10 0.0M
2022-02-07 15.10 15.10 15.10 15.10 0.0M
2022-02-04 15.00 15.00 15.00 15.00 0.0M
2022-02-03 14.90 14.90 14.90 14.90 0.0M
2022-02-02 15.10 15.10 15.10 15.10 0.0M
2022-02-01 15.10 15.10 15.10 15.10 0.0M
2022-01-31 15.30 15.30 15.30 15.30 0.0M
2022-01-28 15.20 15.20 15.20 15.20 0.0M
2022-01-27 14.70 14.70 14.70 14.70 0.0M
2022-01-26 15.10 15.10 15.10 15.10 0.0M
2022-01-25 14.90 14.90 14.90 14.90 0.0M
2022-01-24 14.70 14.70 14.70 14.70 0.0M
2022-01-21 14.60 14.60 14.60 14.60 0.0M
2022-01-20 15.00 15.00 15.00 15.00 0.0M
2022-01-19 15.30 15.30 15.30 15.30 0.0M
2022-01-18 15.40 15.40 15.40 15.40 0.0M
2022-01-17 15.40 15.40 15.40 15.40 0.0M
2022-01-14 15.20 15.20 15.20 15.20 0.0M
2022-01-13 15.00 15.00 15.00 15.00 0.0M
2022-01-12 15.20 15.20 15.20 15.20 0.0M
2022-01-11 15.30 15.30 15.30 15.30 0.0M
2022-01-10 15.40 15.40 15.40 15.40 0.0M
2022-01-07 15.20 15.20 15.20 15.20 0.0M
2022-01-06 14.70 14.90 14.70 14.90 0.0M
2022-01-05 14.80 14.80 14.80 14.80 0.0M
2022-01-04 14.60 14.80 14.60 14.80 0.0M
2022-01-03 14.30 14.60 14.30 14.60 0.0M