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

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 11.68 11.76 11.37 11.43 358,292 -0.33(-2.79%)
Jan 29, 2015 11.39 11.76 11.39 11.76 250,328 +0.41(+3.59%)
Jan 28, 2015 11.70 11.77 11.32 11.35 306,146 -0.28(-2.44%)
Jan 27, 2015 11.61 11.71 11.46 11.63 251,400 -0.11(-0.90%)
Jan 26, 2015 11.54 11.78 11.37 11.74 697,884 +0.17(+1.45%)
Jan 23, 2015 11.58 11.60 11.37 11.57 252,107 +0.01(+0.08%)
Jan 22, 2015 11.15 11.58 10.94 11.56 333,488 +0.42(+3.82%)
Jan 21, 2015 10.99 11.21 10.93 11.14 258,309 -0.02(-0.16%)
Jan 20, 2015 11.10 11.19 10.89 11.15 241,756 +0.09(+0.80%)
Jan 16, 2015 10.73 11.18 10.70 11.06 518,836 +0.28(+2.63%)
Jan 15, 2015 10.88 11.04 10.71 10.78 320,864 -0.08(-0.73%)
Jan 14, 2015 10.71 10.92 10.71 10.86 195,575 -0.02(-0.16%)
Jan 13, 2015 10.97 11.30 10.79 10.88 334,975 +0.04(+0.33%)
Jan 12, 2015 10.99 11.01 10.77 10.84 243,016 -0.19(-1.69%)
Jan 09, 2015 11.06 11.18 10.97 11.03 183,536 -0.05(-0.48%)
Jan 08, 2015 10.91 11.22 10.89 11.08 279,800 +0.28(+2.62%)
Jan 07, 2015 10.90 10.91 10.75 10.80 392,126 +0.00(+0.00%)
Jan 06, 2015 11.22 11.22 10.70 10.80 344,334 -0.42(-3.71%)
Jan 05, 2015 11.09 11.31 11.06 11.22 339,252 +0.05(+0.48%)
Jan 02, 2015 11.39 11.43 11.08 11.16 254,256 -0.12(-1.10%)
Dec 31, 2014 11.33 11.29 11.29 11.29 268,979 +0.03(+0.24%)
Dec 30, 2014 11.33 11.41 11.17 11.26 247,889 -0.14(-1.24%)
Dec 29, 2014 11.58 11.58 11.34 11.40 338,751 -0.12(-1.08%)
Dec 26, 2014 11.27 11.58 11.22 11.53 241,109 +0.31(+2.76%)
Dec 24, 2014 11.22 11.22 11.22 11.22 209,557 -0.01(-0.08%)
Dec 23, 2014 11.30 11.33 11.10 11.22 310,663 +0.02(+0.16%)
Dec 22, 2014 11.15 11.22 10.98 11.21 430,283 +0.08(+0.72%)
Dec 19, 2014 11.06 11.21 10.88 11.13 692,160 +0.05(+0.48%)
Dec 18, 2014 11.08 11.26 10.97 11.07 281,873 +0.12(+1.13%)
Dec 17, 2014 10.73 11.01 10.62 10.95 378,180 +0.24(+2.23%)
Dec 16, 2014 10.68 10.99 10.58 10.71 405,131 +0.05(+0.50%)
Dec 15, 2014 10.82 11.01 10.60 10.66 327,770 -0.06(-0.58%)
Dec 12, 2014 10.68 10.92 10.58 10.72 216,321 -0.09(-0.82%)
Dec 11, 2014 10.87 11.06 10.80 10.81 291,234 +0.01(+0.08%)
Dec 10, 2014 11.02 11.07 10.76 10.80 583,210 -0.25(-2.24%)
Dec 09, 2014 10.68 11.06 10.56 11.05 504,620 +0.28(+2.63%)
Dec 08, 2014 10.53 10.96 10.53 10.76 486,380 +0.17(+1.59%)
Dec 05, 2014 10.39 10.62 10.31 10.60 381,094 +0.25(+2.39%)
Dec 04, 2014 10.38 10.47 10.29 10.35 276,063 -0.07(-0.68%)
Dec 03, 2014 10.23 10.54 10.23 10.42 1,110,223 +0.19(+1.82%)
Dec 02, 2014 10.14 10.25 10.03 10.23 327,538 +0.15(+1.48%)
Dec 01, 2014 10.22 10.30 10.03 10.08 408,263 -0.19(-1.88%)
Nov 28, 2014 10.53 10.53 10.24 10.28 162,985 -0.18(-1.68%)
Nov 26, 2014 10.07 10.45 10.45 10.45 337,964 +0.36(+3.57%)
Nov 25, 2014 10.33 10.35 10.06 10.09 344,051 -0.17(-1.62%)
Nov 24, 2014 10.07 10.29 10.02 10.26 295,446 +0.18(+1.83%)
Nov 21, 2014 10.36 10.36 10.01 10.07 291,235 -0.16(-1.54%)
Nov 20, 2014 10.09 10.25 9.964 10.23 317,685 +0.12(+1.22%)
Nov 19, 2014 10.39 10.46 10.10 10.11 462,063 -0.26(-2.54%)
Nov 18, 2014 10.50 10.61 10.36 10.37 662,749 -0.12(-1.17%)
Nov 17, 2014 10.83 10.92 10.49 10.50 385,046 -0.39(-3.55%)
Nov 14, 2014 10.97 11.08 10.75 10.88 580,150 -0.13(-1.20%)
Nov 13, 2014 10.73 11.29 10.58 11.01 1,372,578 +0.38(+3.55%)
Nov 12, 2014 10.36 10.65 10.26 10.64 398,299 +0.25(+2.36%)
Nov 11, 2014 10.43 10.45 10.28 10.39 385,540 -0.05(-0.50%)
Nov 10, 2014 10.35 10.49 10.33 10.44 253,645 +0.12(+1.19%)
Nov 07, 2014 10.48 10.48 10.20 10.32 367,295 -0.15(-1.42%)
Nov 06, 2014 10.46 10.53 10.40 10.47 249,266 -0.01(-0.08%)
Nov 05, 2014 10.33 10.57 9.943 10.48 601,844 -0.04(-0.42%)
Nov 04, 2014 10.38 10.62 10.36 10.52 346,575 +0.05(+0.50%)
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.