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
2023-12-29 10.00 10.00 10.00 10.00 0.0M
2023-12-28 9.90 9.90 9.90 9.90 0.0M
2023-12-27 10.00 10.00 10.00 10.00 0.0M
2023-12-22 9.85 9.85 9.85 9.85 0.0M
2023-12-21 9.75 9.75 9.75 9.75 0.0M
2023-12-20 10.00 10.00 10.00 10.00 0.0M
2023-12-19 9.95 9.95 9.95 9.95 0.0M
2023-12-18 10.00 10.00 10.00 10.00 0.0M
2023-12-15 10.00 10.00 10.00 10.00 0.0M
2023-12-14 9.95 9.95 9.95 9.95 0.0M
2023-12-13 9.45 9.45 9.45 9.45 0.0M
2023-12-12 9.50 9.50 9.50 9.50 0.0M
2023-12-11 9.55 9.55 9.55 9.55 0.0M
2023-12-08 9.45 9.45 9.45 9.45 0.0M
2023-12-07 9.30 9.30 9.30 9.30 0.0M
2023-12-06 9.30 9.30 9.30 9.30 0.0M
2023-12-05 9.45 9.45 9.45 9.45 0.0M
2023-12-04 9.30 9.30 9.30 9.30 0.0M
2023-12-01 8.70 8.70 8.70 8.70 0.0M
2023-11-30 8.70 8.70 8.70 8.70 0.0M
2023-11-29 8.45 8.45 8.45 8.45 0.0M
2023-11-28 8.50 8.50 8.50 8.50 0.0M
2023-11-27 8.55 8.55 8.55 8.55 0.0M
2023-11-24 8.55 8.55 8.55 8.55 0.0M
2023-11-23 8.55 8.55 8.55 8.55 0.0M
2023-11-22 8.50 8.50 8.50 8.50 0.0M
2023-11-21 8.70 8.70 8.70 8.70 0.0M
2023-11-20 8.80 8.80 8.80 8.80 0.0M
2023-11-17 8.65 8.65 8.65 8.65 0.0M
2023-11-16 8.60 8.60 8.60 8.60 0.0M
2023-11-15 8.45 8.45 8.45 8.45 0.0M
2023-11-14 7.95 7.95 7.95 7.95 0.0M
2023-11-13 7.95 7.95 7.95 7.95 0.0M
2023-11-10 7.90 7.90 7.90 7.90 0.0M
2023-11-09 8.15 8.15 8.15 8.15 0.0M
2023-11-08 8.40 8.40 8.40 8.40 0.0M
2023-11-07 8.55 8.55 8.55 8.55 0.0M
2023-11-06 8.65 8.65 8.65 8.65 0.0M
2023-11-03 8.35 8.35 8.35 8.35 0.0M
2023-11-02 7.80 7.80 7.80 7.80 0.0M
2023-11-01 7.65 7.65 7.65 7.65 0.0M
2023-10-31 7.70 7.70 7.70 7.70 0.0M
2023-10-30 7.60 7.60 7.60 7.60 0.0M
2023-10-27 8.25 8.25 8.25 8.25 0.0M
2023-10-26 8.05 8.05 8.05 8.05 0.0M
2023-10-25 8.00 8.00 8.00 8.00 0.0M
2023-10-24 8.05 8.05 8.05 8.05 0.0M
2023-10-23 8.20 8.20 8.20 8.20 0.0M
2023-10-20 8.45 8.45 8.45 8.45 0.0M
2023-10-19 8.60 8.60 8.60 8.60 0.0M
2023-10-18 8.75 8.75 8.75 8.75 0.0M
2023-10-17 8.55 8.55 8.55 8.55 0.0M
2023-10-16 8.40 8.40 8.40 8.40 0.0M
2023-10-13 8.55 8.55 8.55 8.55 0.0M
2023-10-12 8.60 8.60 8.60 8.60 0.0M
2023-10-11 8.55 8.55 8.55 8.55 0.0M
2023-10-10 8.45 8.45 8.45 8.45 0.0M
2023-10-09 8.35 8.35 8.35 8.35 0.0M
2023-10-06 8.35 8.35 8.35 8.35 0.0M
2023-10-05 8.35 8.35 8.35 8.35 0.0M
2023-10-04 8.35 8.35 8.35 8.35 0.0M
2023-10-03 8.50 8.50 8.50 8.50 0.0M
2023-10-02 8.60 8.60 8.60 8.60 0.0M
2023-09-29 8.60 8.60 8.60 8.60 0.0M
2023-09-28 8.60 8.60 8.60 8.60 0.0M
2023-09-27 8.35 8.35 8.35 8.35 0.0M
2023-09-26 8.45 8.45 8.45 8.45 0.0M
2023-09-25 8.25 8.25 8.25 8.25 0.0M
2023-09-22 8.35 8.35 8.35 8.35 0.0M
2023-09-21 8.50 8.50 8.50 8.50 0.0M
2023-09-20 8.35 8.35 8.35 8.35 0.0M
2023-09-19 8.35 8.35 8.35 8.35 0.0M
2023-09-18 8.65 8.65 8.65 8.65 0.0M
2023-09-15 8.75 8.75 8.75 8.75 0.0M
2023-09-14 8.45 8.45 8.45 8.45 0.0M
2023-09-13 8.50 8.50 8.50 8.50 0.0M
2023-09-12 8.40 8.40 8.40 8.40 0.0M
2023-09-11 8.50 8.50 8.50 8.50 0.0M
2023-09-08 8.45 8.45 8.45 8.45 0.0M
2023-09-07 8.55 8.55 8.55 8.55 0.0M
2023-09-06 8.75 8.75 8.75 8.75 0.0M
2023-09-05 9.10 9.10 9.10 9.10 0.0M
2023-09-04 9.10 9.10 9.10 9.10 0.0M
2023-09-01 8.80 8.80 8.80 8.80 0.0M
2023-08-31 8.75 8.75 8.75 8.75 0.0M
2023-08-30 8.85 8.85 8.85 8.85 0.0M
2023-08-29 8.85 8.85 8.85 8.85 0.0M
2023-08-28 8.70 8.70 8.70 8.70 0.0M
2023-08-25 8.80 8.80 8.80 8.80 0.0M
2023-08-24 8.70 8.70 8.70 8.70 0.0M
2023-08-23 8.70 8.70 8.70 8.70 0.0M
2023-08-22 8.95 8.95 8.95 8.95 0.0M
2023-08-21 9.10 9.10 9.10 9.10 0.0M
2023-08-18 8.90 8.90 8.90 8.90 0.0M
2023-08-17 9.05 9.05 9.05 9.05 0.0M
2023-08-16 9.05 9.05 9.05 9.05 0.0M
2023-08-15 9.40 9.40 9.40 9.40 0.0M
2023-08-14 9.55 9.55 9.55 9.55 0.0M
2023-08-11 9.45 9.45 9.45 9.45 0.0M
2023-08-10 9.65 9.65 9.65 9.65 0.0M
2023-08-09 9.70 9.70 9.70 9.70 0.0M
2023-08-08 9.85 9.85 9.85 9.85 0.0M
2023-08-07 9.80 9.80 9.80 9.80 0.0M
2023-08-04 9.80 9.80 9.80 9.80 0.0M
2023-08-03 9.65 9.65 9.65 9.65 0.0M
2023-08-02 9.60 9.60 9.60 9.60 0.0M
2023-08-01 9.70 9.70 9.70 9.70 0.0M
2023-07-31 9.65 9.65 9.65 9.65 0.0M
2023-07-28 9.90 9.90 9.90 9.90 0.0M
2023-07-27 9.80 9.80 9.80 9.80 0.0M
2023-07-26 9.45 9.45 9.45 9.45 0.0M
2023-07-25 9.40 9.40 9.40 9.40 0.0M
2023-07-24 9.00 9.00 9.00 9.00 0.0M
2023-07-21 9.10 9.10 9.10 9.10 0.0M
2023-07-20 9.05 9.15 9.05 9.15 0.0M
2023-07-19 8.75 8.75 8.75 8.75 0.0M
2023-07-18 8.40 8.40 8.40 8.40 0.0M
2023-07-17 8.45 8.45 8.45 8.45 0.0M
2023-07-14 8.60 8.60 8.60 8.60 0.0M
2023-07-13 8.20 8.20 8.20 8.20 0.0M
2023-07-12 8.10 8.10 8.10 8.10 0.0M
2023-07-11 8.10 8.10 8.10 8.10 0.0M
2023-07-10 8.05 8.05 8.05 8.05 0.0M
2023-07-07 7.90 7.90 7.90 7.90 0.0M
2023-07-06 8.05 8.05 8.05 8.05 0.0M
2023-07-05 8.15 8.15 8.15 8.15 0.0M
2023-07-04 8.15 8.15 8.15 8.15 0.0M
2023-07-03 8.00 8.00 8.00 8.00 0.0M
2023-06-30 8.20 8.20 8.20 8.20 0.0M
2023-06-29 7.95 7.95 7.95 7.95 0.0M
2023-06-28 7.95 7.95 7.95 7.95 0.0M
2023-06-27 8.05 8.05 8.05 8.05 0.0M
2023-06-26 8.05 8.05 8.05 8.05 0.0M
2023-06-23 8.20 8.20 8.20 8.20 0.0M
2023-06-22 8.25 8.25 8.25 8.25 0.0M
2023-06-21 8.45 8.45 8.45 8.45 0.0M
2023-06-20 8.55 8.55 8.55 8.55 0.0M
2023-06-19 8.55 8.55 8.55 8.55 0.0M
2023-06-16 8.65 8.65 8.65 8.65 0.0M
2023-06-15 8.55 8.55 8.55 8.55 0.0M
2023-06-14 8.85 8.85 8.85 8.85 0.0M
2023-06-13 8.70 8.70 8.70 8.70 0.0M
2023-06-12 8.80 8.80 8.80 8.80 0.0M
2023-06-09 8.90 8.90 8.90 8.90 0.0M
2023-06-08 9.10 9.10 9.10 9.10 0.0M
2023-06-07 8.60 8.60 8.60 8.60 0.0M
2023-06-06 8.05 8.05 8.05 8.05 0.0M
2023-06-05 8.30 8.30 8.30 8.30 0.0M
2023-06-02 7.70 7.70 7.70 7.70 0.0M
2023-06-01 7.70 7.70 7.70 7.70 0.0M
2023-05-31 7.95 7.95 7.95 7.95 0.0M
2023-05-30 8.10 8.10 8.10 8.10 0.0M
2023-05-29 8.05 8.05 8.05 8.05 0.0M
2023-05-26 7.85 7.85 7.85 7.85 0.0M
2023-05-25 8.00 8.00 8.00 8.00 0.0M
2023-05-24 8.10 8.10 8.10 8.10 0.0M
2023-05-23 7.90 7.90 7.90 7.90 0.0M
2023-05-22 7.50 7.50 7.50 7.50 0.0M
2023-05-19 7.70 7.70 7.70 7.70 0.0M
2023-05-18 7.65 7.65 7.65 7.65 0.0M
2023-05-17 7.05 7.05 7.05 7.05 0.0M
2023-05-16 7.25 7.25 7.25 7.25 0.0M
2023-05-15 6.95 6.95 6.95 6.95 0.0M
2023-05-12 6.90 6.90 6.90 6.90 0.0M
2023-05-11 7.05 7.05 7.05 7.05 0.0M
2023-05-10 7.10 7.10 7.10 7.10 0.0M
2023-05-09 7.15 7.15 7.15 7.15 0.0M
2023-05-08 7.35 7.35 7.35 7.35 0.0M
2023-05-05 6.95 6.95 6.95 6.95 0.0M
2023-05-04 7.20 7.20 7.20 7.20 0.0M
2023-05-03 7.45 7.45 7.45 7.45 0.0M
2023-05-02 8.10 8.10 8.10 8.10 0.0M
2023-04-28 8.85 8.85 8.85 8.85 0.0M
2023-04-27 8.90 8.90 8.90 8.90 0.0M
2023-04-26 8.95 8.95 8.95 8.95 0.0M
2023-04-25 9.10 9.10 9.10 9.10 0.0M
2023-04-24 9.20 9.20 9.20 9.20 0.0M
2023-04-21 9.35 9.35 9.35 9.35 0.0M
2023-04-20 9.45 9.45 9.45 9.45 0.0M
2023-04-19 9.35 9.35 9.35 9.35 0.0M
2023-04-18 9.55 9.55 9.55 9.55 0.0M
2023-04-17 9.35 9.35 9.35 9.35 0.0M
2023-04-14 9.40 9.40 9.40 9.40 0.0M
2023-04-13 9.40 9.40 9.40 9.40 0.0M
2023-04-12 9.55 9.55 9.55 9.55 0.0M
2023-04-11 9.65 9.65 9.65 9.65 0.0M
2023-04-06 9.50 9.50 9.50 9.50 0.0M
2023-04-05 9.50 9.50 9.50 9.50 0.0M
2023-04-04 9.55 9.55 9.55 9.55 0.0M
2023-04-03 9.70 9.70 9.70 9.70 0.0M
2023-03-31 9.50 9.50 9.50 9.50 0.0M
2023-03-30 9.60 9.60 9.60 9.60 0.0M
2023-03-29 9.75 9.75 9.75 9.75 0.0M
2023-03-28 9.80 9.80 9.80 9.80 0.0M
2023-03-27 9.80 9.80 9.80 9.80 0.0M
2023-03-24 9.40 9.40 9.40 9.40 0.0M
2023-03-23 9.60 9.60 9.60 9.60 0.0M
2023-03-22 10.10 10.10 10.10 10.10 0.0M
2023-03-21 9.80 9.80 9.80 9.80 0.0M
2023-03-20 9.95 9.95 9.95 9.95 0.0M
2023-03-17 10.50 10.50 10.50 10.50 0.0M
2023-03-16 10.30 10.30 10.30 10.30 0.0M
2023-03-15 10.20 10.20 10.20 10.20 0.0M
2023-03-14 9.90 9.90 9.90 9.90 0.0M
2023-03-13 10.50 10.50 10.50 10.50 0.0M
2023-03-10 10.80 10.80 10.80 10.80 0.0M
2023-03-09 11.50 11.50 11.50 11.50 0.0M
2023-03-08 11.40 11.40 11.40 11.40 0.0M
2023-03-07 11.50 11.50 11.50 11.50 0.0M
2023-03-06 12.00 12.00 12.00 12.00 0.0M
2023-03-03 11.90 11.90 11.90 11.90 0.0M
2023-03-02 12.00 12.00 12.00 12.00 0.0M
2023-03-01 12.20 12.20 12.20 12.20 0.0M
2023-02-28 12.20 12.20 12.20 12.20 0.0M
2023-02-27 12.40 12.40 12.40 12.40 0.0M
2023-02-24 12.50 12.50 12.50 12.50 0.0M
2023-02-23 12.30 12.30 12.30 12.30 0.0M
2023-02-22 12.40 12.40 12.40 12.40 0.0M
2023-02-21 12.50 12.50 12.50 12.50 0.0M
2023-02-20 12.50 12.50 12.50 12.50 0.0M
2023-02-17 12.50 12.50 12.50 12.50 0.0M
2023-02-16 12.50 12.50 12.50 12.50 0.0M
2023-02-15 12.40 12.40 12.40 12.40 0.0M
2023-02-14 12.50 12.50 12.50 12.50 0.0M
2023-02-13 12.50 12.50 12.50 12.50 0.0M
2023-02-10 12.50 12.50 12.50 12.50 0.0M
2023-02-09 12.70 12.70 12.70 12.70 0.0M
2023-02-08 12.70 12.70 12.70 12.70 0.0M
2023-02-07 12.70 12.70 12.70 12.70 0.0M
2023-02-06 12.80 12.80 12.80 12.80 0.0M
2023-02-03 12.60 12.60 12.60 12.60 0.0M
2023-02-02 12.00 12.00 12.00 12.00 0.0M
2023-02-01 12.00 12.00 12.00 12.00 0.0M
2023-01-31 11.50 11.50 11.50 11.50 0.0M
2023-01-30 11.90 11.90 11.90 11.90 0.0M
2023-01-27 11.60 11.70 11.60 11.70 0.0M
2023-01-26 12.20 12.20 12.20 12.20 0.0M
2023-01-25 12.40 12.40 12.40 12.40 0.0M
2023-01-24 12.50 12.50 12.50 12.50 0.0M
2023-01-23 12.20 12.20 12.20 12.20 0.0M
2023-01-20 12.30 12.30 12.30 12.30 0.0M
2023-01-19 12.30 12.30 12.30 12.30 0.0M
2023-01-18 12.70 12.70 12.70 12.70 0.0M
2023-01-17 12.70 12.70 12.70 12.70 0.0M
2023-01-16 12.70 12.70 12.70 12.70 0.0M
2023-01-13 12.70 12.70 12.70 12.70 0.0M
2023-01-12 12.90 12.90 12.90 12.90 0.0M
2023-01-11 12.80 12.80 12.80 12.80 0.0M
2023-01-10 12.80 12.80 12.80 12.80 0.0M
2023-01-09 13.00 13.00 13.00 13.00 0.0M
2023-01-06 12.80 12.80 12.80 12.80 0.0M
2023-01-05 12.80 12.80 12.80 12.80 0.0M
2023-01-04 12.60 12.60 12.60 12.60 0.0M
2023-01-03 13.20 13.20 13.00 13.00 0.0M
2023-01-02 13.20 13.20 13.20 13.20 0.0M