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 (%)
Nov 30, 2005 10.20 10.22 9.980 10.13 513,800 +0.06(+0.62%)
Nov 29, 2005 10.11 10.25 9.996 10.07 585,454 -0.02(-0.23%)
Nov 28, 2005 10.35 10.35 10.09 10.09 385,630 -0.15(-1.46%)
Nov 25, 2005 10.22 10.29 10.22 10.24 182,121 +0.02(+0.23%)
Nov 23, 2005 10.38 10.38 10.20 10.22 734,077 -0.10(-0.99%)
Nov 22, 2005 10.29 10.49 10.24 10.32 617,277 -0.01(-0.08%)
Nov 21, 2005 10.28 10.37 10.11 10.33 489,045 +0.08(+0.77%)
Nov 18, 2005 10.15 10.35 10.11 10.25 444,981 +0.16(+1.64%)
Nov 17, 2005 10.00 10.10 9.823 10.08 449,482 +0.12(+1.18%)
Nov 16, 2005 10.02 10.03 9.784 9.964 445,245 -0.09(-0.94%)
Nov 15, 2005 10.33 10.40 10.02 10.06 915,470 -0.33(-3.18%)
Nov 14, 2005 10.37 10.44 10.26 10.39 1,000,028 +0.00(+0.00%)
Nov 11, 2005 10.45 10.45 10.19 10.39 797,649 -0.14(-1.34%)
Nov 10, 2005 10.57 10.61 10.07 10.53 1,283,050 +0.16(+1.51%)
Nov 09, 2005 10.50 10.51 10.07 10.37 1,215,947 -0.02(-0.23%)
Nov 08, 2005 10.53 10.53 10.15 10.40 650,259 -0.13(-1.27%)
Nov 07, 2005 10.31 10.53 10.18 10.53 910,675 +0.29(+2.84%)
Nov 04, 2005 10.18 10.45 10.16 10.24 1,381,080 +0.11(+1.09%)
Nov 03, 2005 9.776 10.16 9.587 10.13 1,343,193 +0.50(+5.14%)
Nov 02, 2005 9.234 9.658 9.234 9.634 824,871 +0.35(+3.81%)
Nov 01, 2005 9.139 9.359 8.998 9.281 662,902 +0.08(+0.85%)
Oct 31, 2005 9.234 9.273 9.155 9.202 723,279 +0.01(+0.09%)
Oct 28, 2005 9.359 9.430 8.841 9.194 1,611,063 -0.17(-1.85%)
Oct 27, 2005 10.01 10.01 9.351 9.367 1,550,639 -0.61(-6.07%)
Oct 26, 2005 9.792 10.07 9.792 9.972 542,713 +0.13(+1.36%)
Oct 25, 2005 9.980 10.00 9.666 9.839 274,285 -0.17(-1.73%)
Oct 24, 2005 9.823 10.01 9.650 10.01 408,259 +0.20(+2.08%)
Oct 21, 2005 9.831 9.996 9.744 9.807 626,031 +0.00(+0.00%)
Oct 20, 2005 9.996 9.996 9.713 9.807 868,428 -0.13(-1.34%)
Oct 19, 2005 10.22 10.22 9.807 9.941 1,516,432 -0.33(-3.21%)
Oct 18, 2005 10.34 10.42 10.11 10.27 283,535 -0.10(-0.99%)
Oct 17, 2005 10.51 10.61 10.22 10.37 346,256 -0.09(-0.83%)
Oct 14, 2005 10.49 10.51 10.18 10.46 576,966 +0.06(+0.61%)
Oct 13, 2005 9.972 10.49 9.941 10.40 667,926 +0.40(+4.01%)
Oct 12, 2005 9.972 10.07 9.658 9.996 563,330 +0.00(+0.00%)
Oct 11, 2005 10.23 10.34 9.902 9.996 685,112 -0.13(-1.32%)
Oct 10, 2005 10.43 10.43 10.13 10.13 364,930 -0.22(-2.13%)
Oct 07, 2005 10.28 10.55 10.25 10.35 492,268 +0.17(+1.70%)
Oct 06, 2005 10.31 10.33 10.07 10.18 820,221 -0.06(-0.61%)
Oct 05, 2005 10.62 10.63 10.24 10.24 381,400 -0.33(-3.12%)
Oct 04, 2005 10.66 10.87 10.51 10.57 486,908 -0.12(-1.10%)
Oct 03, 2005 10.41 10.82 10.41 10.69 368,545 +0.21(+2.03%)
Sep 30, 2005 10.51 10.58 10.26 10.48 495,482 -0.06(-0.52%)
Sep 29, 2005 10.29 10.59 10.22 10.53 320,680 +0.23(+2.21%)
Sep 28, 2005 10.39 10.42 10.14 10.30 479,128 -0.11(-1.06%)
Sep 27, 2005 10.57 10.57 10.22 10.41 642,980 -0.10(-0.97%)
Sep 26, 2005 10.54 10.65 10.43 10.51 559,492 +0.10(+0.98%)
Sep 23, 2005 10.41 10.48 10.16 10.41 424,244 +0.15(+1.45%)
Sep 22, 2005 10.26 10.39 10.05 10.26 646,278 +0.05(+0.46%)
Sep 21, 2005 10.48 10.50 10.20 10.22 535,534 -0.30(-2.84%)
Sep 20, 2005 10.77 10.90 10.41 10.51 760,336 -0.21(-1.98%)
Sep 19, 2005 10.81 10.84 10.62 10.73 549,094 -0.09(-0.80%)
Sep 16, 2005 10.57 10.81 10.44 10.81 816,234 +0.31(+2.99%)
Sep 15, 2005 10.65 10.65 10.40 10.50 339,838 -0.09(-0.89%)
Sep 14, 2005 10.80 11.00 10.50 10.59 486,105 -0.31(-2.81%)
Sep 13, 2005 11.04 11.05 10.80 10.90 917,781 -0.53(-4.67%)
Sep 12, 2005 11.43 11.50 11.32 11.43 242,294 +0.00(+0.00%)
Sep 09, 2005 11.39 11.46 11.28 11.43 305,687 +0.08(+0.69%)
Sep 08, 2005 11.21 11.36 11.11 11.36 627,263 +0.11(+0.98%)
Sep 07, 2005 11.39 11.55 11.14 11.25 417,723 -0.20(-1.79%)
Sep 06, 2005 10.94 11.45 10.92 11.45 559,057 +0.50(+4.52%)
Sep 02, 2005 11.04 11.09 10.86 10.95 259,660 -0.03(-0.29%)
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.