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, 2020 72.75 73.42 71.38 72.99 577,089 -0.04(-0.05%)
Nov 27, 2020 70.76 73.37 70.02 73.03 330,100 +2.63(+3.74%)
Nov 25, 2020 69.92 70.83 68.83 70.40 670,200 +0.70(+1.00%)
Nov 24, 2020 69.57 70.05 68.05 69.70 447,170 +1.15(+1.68%)
Nov 23, 2020 67.58 68.68 67.02 68.55 441,664 +1.37(+2.04%)
Nov 20, 2020 68.11 69.24 67.12 67.18 560,700 -1.45(-2.11%)
Nov 19, 2020 67.53 69.14 67.21 68.63 488,903 +0.36(+0.53%)
Nov 18, 2020 70.53 71.08 68.04 68.27 930,695 -2.48(-3.51%)
Nov 17, 2020 69.95 71.27 68.02 70.75 639,636 +0.49(+0.70%)
Nov 16, 2020 68.80 70.50 68.16 70.26 787,390 +1.77(+2.58%)
Nov 13, 2020 66.17 68.58 65.49 68.49 417,100 +3.40(+5.22%)
Nov 12, 2020 67.38 67.39 64.32 65.09 639,452 -1.51(-2.27%)
Nov 11, 2020 66.99 72.29 64.25 66.60 1,852,336 +7.17(+12.06%)
Nov 10, 2020 62.26 64.15 58.70 59.43 867,606 -1.28(-2.11%)
Nov 09, 2020 59.63 61.53 59.00 60.71 652,973 +3.26(+5.67%)
Nov 06, 2020 57.01 57.82 55.15 57.45 360,600 +0.48(+0.84%)
Nov 05, 2020 54.63 57.05 54.52 56.97 356,310 +3.16(+5.87%)
Nov 04, 2020 51.97 53.97 51.13 53.81 377,353 +2.21(+4.28%)
Nov 03, 2020 49.53 51.78 49.14 51.60 437,501 +2.73(+5.59%)
Nov 02, 2020 47.20 48.87 47.20 48.87 259,088 +2.17(+4.65%)
Oct 30, 2020 47.79 48.27 46.22 46.70 417,900 -1.67(-3.45%)
Oct 29, 2020 46.91 48.92 46.72 48.37 477,593 +1.47(+3.13%)
Oct 28, 2020 46.73 47.60 46.63 46.90 316,400 -0.87(-1.82%)
Oct 27, 2020 47.47 48.20 47.30 47.77 311,069 +0.55(+1.16%)
Oct 26, 2020 48.10 48.50 46.34 47.22 346,156 -1.46(-3.00%)
Oct 23, 2020 49.35 49.83 48.08 48.68 249,600 -0.60(-1.22%)
Oct 22, 2020 48.49 49.52 47.62 49.28 362,636 +1.00(+2.07%)
Oct 21, 2020 49.36 49.82 48.20 48.28 235,611 -0.90(-1.83%)
Oct 20, 2020 49.98 50.00 48.91 49.18 299,182 -0.25(-0.51%)
Oct 19, 2020 50.18 50.85 49.26 49.43 291,643 -0.58(-1.16%)
Oct 16, 2020 50.98 50.98 49.74 50.01 284,700 -0.91(-1.79%)
Oct 15, 2020 50.34 51.08 49.64 50.92 264,410 -0.32(-0.62%)
Oct 14, 2020 52.87 52.92 51.07 51.24 325,014 -1.20(-2.29%)
Oct 13, 2020 52.58 53.18 52.06 52.44 354,464 -0.38(-0.72%)
Oct 12, 2020 53.34 53.38 52.20 52.82 303,454 +0.27(+0.51%)
Oct 09, 2020 51.99 52.78 51.85 52.55 313,600 +1.25(+2.44%)
Oct 08, 2020 51.40 51.64 50.78 51.30 410,885 +0.56(+1.10%)
Oct 07, 2020 50.43 51.05 50.02 50.74 385,614 +0.85(+1.70%)
Oct 06, 2020 49.22 51.59 49.12 49.89 484,493 +0.67(+1.36%)
Oct 05, 2020 47.59 49.23 47.59 49.22 258,947 +2.08(+4.41%)
Oct 02, 2020 46.84 47.89 46.84 47.14 312,100 -1.26(-2.60%)
Oct 01, 2020 46.96 48.47 46.60 48.40 401,785 +2.14(+4.63%)
Sep 30, 2020 46.97 47.29 46.00 46.26 454,250 -0.79(-1.68%)
Sep 29, 2020 46.37 47.78 46.37 47.05 348,167 +0.79(+1.71%)
Sep 28, 2020 46.00 46.42 45.48 46.26 359,096 +1.32(+2.94%)
Sep 25, 2020 44.21 45.06 43.38 44.94 298,700 +0.66(+1.49%)
Sep 24, 2020 44.33 45.28 43.14 44.28 268,737 -0.47(-1.05%)
Sep 23, 2020 45.93 46.43 44.42 44.75 433,684 -1.09(-2.38%)
Sep 22, 2020 45.55 45.91 44.68 45.84 304,707 +0.51(+1.13%)
Sep 21, 2020 46.01 46.25 44.31 45.33 446,958 -0.18(-0.40%)
Sep 18, 2020 46.33 46.33 44.51 45.51 1,726,000 -0.14(-0.31%)
Sep 17, 2020 45.14 45.98 44.51 45.65 501,256 -0.70(-1.51%)
Sep 16, 2020 45.00 47.37 44.86 46.35 595,499 +1.66(+3.71%)
Sep 15, 2020 45.00 45.58 44.41 44.69 437,993 +0.26(+0.59%)
Sep 14, 2020 43.13 44.99 43.13 44.43 337,652 +1.66(+3.88%)
Sep 11, 2020 43.96 44.33 42.65 42.77 395,000 -0.82(-1.88%)
Sep 10, 2020 45.31 46.75 43.50 43.59 426,213 -1.38(-3.07%)
Sep 09, 2020 45.00 45.64 44.15 44.97 361,122 +0.59(+1.33%)
Sep 08, 2020 45.25 45.69 44.30 44.38 427,149 -2.85(-6.03%)
Sep 04, 2020 48.71 48.76 45.92 47.23 401,700 -1.57(-3.22%)
Sep 03, 2020 52.37 52.37 47.74 48.80 489,781 -4.03(-7.63%)
Sep 02, 2020 52.53 53.50 52.09 52.83 327,955 +0.48(+0.92%)
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.