BRKL

Historical Stock Prices

$10.94
*  
0.10
0.91%
Get BRKL Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BRKL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 11.02 11.02 10.82 10.94 186,223
05/28/2015 11.03 11.07 10.96 11.04 241,805
05/27/2015 11.1 11.14 10.91 11.06 260,196
05/26/2015 11 11.07 10.82 11.05 238,076
05/22/2015 11.21 11.21 10.992 11.07 170,363
05/21/2015 11.2 11.235 11.08 11.17 165,239
05/20/2015 11.31 11.31 11.14 11.195 289,383
05/19/2015 11.12 11.28 11.05 11.25 227,487
05/18/2015 10.93 11.155 10.91 11.09 266,384
05/15/2015 11.03 11.03 10.89 10.93 277,100
05/14/2015 10.89 11.02 10.79 11.01 180,422
05/13/2015 10.9 10.9 10.77 10.83 140,330
05/12/2015 10.75 10.88 10.552 10.83 182,517
05/11/2015 10.69 10.87 10.604 10.8 196,275
05/08/2015 10.66 10.75 10.6 10.66 155,942
05/07/2015 10.61 10.7 10.51 10.63 137,463
05/06/2015 10.4 10.705 10.28 10.66 242,854
05/05/2015 10.58 10.745 10.51 10.57 210,501
05/04/2015 10.65 10.76 10.546 10.63 238,879
05/01/2015 10.77 10.88 10.556 10.68 386,969
04/30/2015 10.87 11 10.654 10.77 310,413
04/29/2015 10.87 11.05 10.64 10.93 296,480
04/28/2015 10.86 11.06 10.622 10.98 336,471
04/27/2015 11.01 11.05 10.79 10.82 386,548
04/24/2015 10.98 11.11 10.82 10.98 248,970
04/23/2015 10.55 11.2 10.36 10.96 665,668
04/22/2015 10.36 10.41 10.21 10.4 260,947
04/21/2015 10.38 10.46 10.27 10.38 163,479
04/20/2015 10.17 10.39 10.11 10.38 230,885
04/17/2015 10.28 10.34 10.05 10.1 163,829
04/16/2015 10.39 10.39 10.23 10.35 203,467
04/15/2015 10.32 10.44 10.16 10.36 286,431
04/14/2015 10.3 10.34 10.22 10.29 197,149
04/13/2015 10.2 10.33 10.14 10.31 186,758
04/10/2015 10.22 10.28 10.09 10.18 84,947
04/09/2015 10.14 10.27 9.99 10.14 90,747
04/08/2015 10.21 10.27 10.16 10.19 297,642
04/07/2015 10.29 10.3225 10.16 10.18 211,081
04/06/2015 10.25 10.41 10.16 10.31 272,608
04/02/2015 10.26 10.44 10.26 10.36 413,175
04/01/2015 10.05 10.29 10 10.28 502,707
03/31/2015 9.96 10.08 9.89 10.05 279,801
03/30/2015 9.85 10.03 9.83 9.98 117,368
03/27/2015 9.85 9.87 9.69 9.83 111,153
03/26/2015 9.79 9.87 9.65 9.84 120,118
03/25/2015 9.94 9.95 9.75 9.79 201,733
03/24/2015 9.96 9.96 9.8884 9.92 140,828
03/23/2015 9.96 10.08 9.92 9.97 160,318
03/20/2015 9.81 10 9.7 9.99 446,695
03/19/2015 9.87 9.87 9.69 9.79 231,600
03/18/2015 9.91 9.98 9.8 9.89 123,339
03/17/2015 9.78 9.97 9.73 9.94 192,965
03/16/2015 10 10 9.78 9.82 185,314
03/13/2015 9.86 9.94 9.72 9.92 152,888
03/12/2015 9.73 9.91 9.69 9.89 170,442
03/11/2015 9.57 9.66 9.51 9.63 161,063
03/10/2015 9.59 9.67 9.55 9.56 126,948
03/09/2015 9.68 9.75 9.661 9.71 161,643
03/06/2015 9.63 9.87 9.63 9.68 176,905
03/05/2015 9.69 9.755 9.55 9.72 152,888
03/04/2015 9.7 9.765 9.7 9.7 128,768
03/03/2015 9.76 9.83 9.74 9.77 164,148
03/02/2015 9.71 9.83 9.65 9.82 187,399
02/27/2015 9.79 9.8428 9.67 9.68 152,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?