BRKL

Historical Stock Prices

$9.63
*  
0.09
0.93%
Get BRKL Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 9.71 9.71 9.5 9.63 107,714
01/22/2015 9.36 9.72 9.21 9.72 329,128
01/21/2015 9.44 9.49 9.265 9.29 255,973
01/20/2015 9.59 9.63 9.37 9.46 274,465
01/16/2015 9.36 9.54 9.31 9.53 209,017
01/15/2015 9.45 9.49 9.33 9.4 219,774
01/14/2015 9.42 9.55 9.293 9.47 164,090
01/13/2015 9.53 9.71 9.39 9.52 152,144
01/12/2015 9.55 9.55 9.45 9.47 149,884
01/09/2015 9.71 9.71 9.54 9.55 122,058
01/08/2015 9.79 9.98 9.65 9.74 284,550
01/07/2015 9.69 9.79 9.58 9.69 182,623
01/06/2015 9.8 9.85 9.55 9.61 226,193
01/05/2015 9.82 9.87 9.75 9.78 208,006
01/02/2015 10.11 10.15 9.78 9.87 175,333
12/31/2014 10.19 10.2499 10.03 10.03 191,091
12/30/2014 10.15 10.23 10.082 10.14 161,367
12/29/2014 9.98 10.16 9.98 10.15 225,926
12/26/2014 9.9 10.03 9.9 9.97 159,555
12/24/2014 9.85 9.93 9.77 9.91 160,897
12/23/2014 9.8 9.89 9.78 9.84 316,636
12/22/2014 9.71 9.87 9.71 9.81 257,175
12/19/2014 9.88 9.8832 9.71 9.76 1,215,242
12/18/2014 9.8 9.9 9.65 9.82 526,211
12/17/2014 9.54 9.76 9.49 9.75 282,277
12/16/2014 9.5 9.73 9.38 9.55 270,436
12/15/2014 9.56 9.62 9.47 9.5 157,954
12/12/2014 9.51 9.67 9.4216 9.55 164,994
12/11/2014 9.62 9.74 9.581 9.63 127,365
12/10/2014 9.77 9.81 9.56 9.56 181,424
12/09/2014 9.56 9.83 9.555 9.83 178,150
12/08/2014 9.7 9.8284 9.62 9.65 139,266
12/05/2014 9.54 9.74 9.54 9.7 163,497
12/04/2014 9.5 9.57 9.42 9.55 134,125
12/03/2014 9.44 9.57 9.41 9.53 113,108
12/02/2014 9.37 9.53 9.33 9.44 117,053
12/01/2014 9.53 9.558 9.33 9.33 181,524
11/28/2014 9.71 9.738 9.5 9.51 131,756
11/26/2014 9.66 9.66 9.58 9.65 120,350
11/25/2014 9.64 9.66 9.53 9.66 118,248
11/24/2014 9.5 9.62 9.46 9.62 146,380
11/21/2014 9.69 9.698 9.44 9.46 167,281
11/20/2014 9.4 9.62 9.34 9.61 130,664
11/19/2014 9.55 9.585 9.34 9.45 137,825
11/18/2014 9.61 9.69 9.54 9.6 150,060
11/17/2014 9.65 9.72 9.53 9.61 167,727
11/14/2014 9.71 9.7399 9.63 9.65 183,785
11/13/2014 9.85 9.85 9.665 9.67 226,586
11/12/2014 9.7 9.83 9.654 9.83 213,748
11/11/2014 9.83 9.89 9.77 9.85 157,155
11/10/2014 9.8 9.88 9.73 9.86 167,303
11/07/2014 9.76 9.79 9.65 9.79 162,026
11/06/2014 9.7 9.8 9.568 9.77 175,909
11/05/2014 9.71 9.77 9.6498 9.71 335,782
11/04/2014 9.63 9.72 9.59 9.66 506,535
11/03/2014 9.6 9.72 9.57 9.68 398,576
10/31/2014 9.51 9.59 9.46 9.59 576,334
10/30/2014 9.34 9.43 9.25 9.43 463,765
10/29/2014 9.29 9.39 9.22 9.34 285,545
10/28/2014 9.1 9.29 9.08 9.29 260,001
10/27/2014 9.08 9.1 8.965 9.09 247,308
10/24/2014 9.11 9.13 9.01 9.11 137,083
10/23/2014 9.2 9.2 9.01 9.07 185,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?