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 29, 2002 11.63 11.75 11.31 11.35 495,649 -0.24(-2.10%)
Nov 27, 2002 10.33 11.62 10.31 11.59 1,265,401 +1.40(+13.72%)
Nov 26, 2002 10.73 10.89 10.18 10.19 902,985 -0.57(-5.33%)
Nov 25, 2002 10.33 11.24 10.18 10.77 817,853 +0.53(+5.22%)
Nov 22, 2002 10.37 10.55 10.04 10.23 2,179,458 -0.53(-4.89%)
Nov 21, 2002 11.24 12.38 10.73 10.76 3,407,956 +0.00(+0.00%)
Nov 20, 2002 9.862 11.21 9.760 10.76 1,914,136 +0.94(+9.62%)
Nov 19, 2002 10.38 10.48 9.784 9.814 1,043,090 -0.62(-5.96%)
Nov 18, 2002 10.74 11.22 10.42 10.44 890,005 -0.14(-1.34%)
Nov 15, 2002 10.45 10.62 10.07 10.58 631,173 +0.16(+1.51%)
Nov 14, 2002 9.823 10.48 9.579 10.42 1,108,244 +0.65(+6.68%)
Nov 13, 2002 10.29 10.32 9.391 9.768 2,130,974 -0.69(-6.61%)
Nov 12, 2002 10.49 10.81 10.24 10.46 1,237,024 +0.07(+0.68%)
Nov 11, 2002 11.03 11.17 10.22 10.39 519,445 -0.97(-8.58%)
Nov 08, 2002 11.51 11.79 11.06 11.36 736,157 -0.17(-1.50%)
Nov 07, 2002 12.14 12.14 11.50 11.54 795,966 -0.88(-7.09%)
Nov 06, 2002 11.46 12.47 11.40 12.42 1,616,237 +1.03(+9.04%)
Nov 05, 2002 11.44 11.61 11.28 11.39 1,425,867 -0.09(-0.75%)
Nov 04, 2002 11.63 12.45 11.43 11.47 1,609,365 +0.13(+1.11%)
Nov 01, 2002 11.65 11.91 11.09 11.35 2,004,485 -0.67(-5.56%)
Oct 31, 2002 11.95 12.68 11.86 12.02 1,141,711 +0.16(+1.33%)
Oct 30, 2002 11.40 12.20 11.24 11.86 754,925 +0.56(+4.94%)
Oct 29, 2002 11.20 11.39 10.90 11.30 779,295 -0.02(-0.21%)
Oct 28, 2002 11.20 11.85 11.12 11.32 704,980 +0.26(+2.34%)
Oct 25, 2002 10.41 11.16 10.37 11.06 927,073 +0.61(+5.79%)
Oct 24, 2002 10.42 11.20 10.29 10.46 1,163,707 +0.04(+0.39%)
Oct 23, 2002 9.414 10.58 8.928 10.42 1,054,140 +0.93(+9.84%)
Oct 22, 2002 9.658 10.01 9.164 9.485 1,019,167 -0.46(-4.66%)
Oct 21, 2002 9.375 10.06 9.053 9.949 986,972 +0.55(+5.85%)
Oct 18, 2002 9.296 9.611 9.116 9.399 459,255 +0.07(+0.76%)
Oct 17, 2002 9.399 9.556 9.116 9.328 1,057,504 +0.79(+9.30%)
Oct 16, 2002 8.951 8.982 8.416 8.534 970,429 -0.86(-9.12%)
Oct 15, 2002 8.369 9.477 8.361 9.391 1,288,179 +1.17(+14.24%)
Oct 14, 2002 7.835 8.322 7.630 8.220 509,520 +0.27(+3.36%)
Oct 11, 2002 7.473 7.976 7.473 7.953 932,308 +0.55(+7.43%)
Oct 10, 2002 7.049 7.583 6.876 7.403 978,828 +0.37(+5.23%)
Oct 09, 2002 7.756 7.780 6.963 7.035 1,561,475 -0.74(-9.48%)
Oct 08, 2002 8.346 8.416 7.513 7.772 656,369 -0.39(-4.81%)
Oct 07, 2002 8.589 8.739 8.094 8.165 583,835 -0.46(-5.37%)
Oct 04, 2002 8.801 8.982 8.424 8.629 722,169 -0.11(-1.26%)
Oct 03, 2002 9.037 9.076 8.605 8.739 78,998,512 -0.30(-3.30%)
Oct 02, 2002 9.312 9.823 8.951 9.037 818,871 -0.37(-3.93%)
Oct 01, 2002 9.037 9.430 8.605 9.406 563,856 +0.41(+4.54%)
Sep 30, 2002 9.336 9.469 8.613 8.998 860,993 -0.38(-4.02%)
Sep 27, 2002 9.100 9.540 8.644 9.375 1,179,633 +0.18(+1.97%)
Sep 26, 2002 9.752 9.891 9.100 9.194 1,065,741 -0.51(-5.27%)
Sep 25, 2002 9.312 9.886 8.408 9.705 694,994 +0.57(+6.28%)
Sep 24, 2002 8.652 9.289 8.094 9.131 1,452,035 +0.31(+3.57%)
Sep 23, 2002 9.744 9.752 8.817 8.817 1,701,878 -1.08(-10.95%)
Sep 20, 2002 10.71 10.73 9.784 9.902 1,017,420 -0.58(-5.55%)
Sep 19, 2002 11.00 11.00 10.40 10.48 728,394 -0.64(-5.79%)
Sep 18, 2002 11.39 11.46 10.88 11.13 706,380 -0.31(-2.68%)
Sep 17, 2002 12.31 12.47 11.43 11.43 982,388 -0.48(-4.02%)
Sep 16, 2002 12.53 12.53 11.83 11.91 533,523 -0.70(-5.55%)
Sep 13, 2002 12.54 12.67 12.26 12.61 635,235 -0.02(-0.12%)
Sep 12, 2002 13.63 13.63 12.63 12.63 373,486 -1.06(-7.75%)
Sep 11, 2002 13.78 14.62 13.62 13.69 596,526 -0.06(-0.46%)
Sep 10, 2002 13.30 13.75 13.12 13.75 878,612 +0.63(+4.79%)
Sep 09, 2002 13.47 13.47 12.54 13.12 840,979 -0.43(-3.19%)
Sep 06, 2002 12.57 13.71 12.57 13.56 627,610 +1.18(+9.52%)
Sep 05, 2002 12.84 12.89 12.10 12.38 649,267 -0.74(-5.63%)
Sep 04, 2002 12.95 13.12 12.46 13.12 1,098,191 +0.14(+1.09%)
Sep 03, 2002 13.24 13.26 12.82 12.97 636,009 -0.46(-3.45%)
Aug 30, 2002 13.36 13.74 13.24 13.44 568,030 -0.12(-0.87%)
Aug 29, 2002 13.64 13.85 13.02 13.56 744,728 -0.17(-1.26%)
Aug 28, 2002 14.37 14.44 13.61 13.73 762,694 -0.69(-4.80%)
Aug 27, 2002 15.43 15.47 14.38 14.42 1,015,699 -1.01(-6.52%)
Aug 26, 2002 15.64 15.78 14.62 15.43 991,641 +0.05(+0.31%)
Aug 23, 2002 17.81 17.81 15.29 15.38 1,502,694 -2.94(-16.04%)
Aug 22, 2002 18.09 18.70 17.88 18.32 500,693 +0.12(+0.65%)
Aug 21, 2002 17.05 18.25 17.01 18.20 701,063 +1.22(+7.17%)
Aug 20, 2002 17.97 17.97 16.70 16.98 582,243 -0.19(-1.09%)
Aug 16, 2002 15.99 17.45 15.67 17.17 794,766 +1.11(+6.89%)
Aug 15, 2002 15.40 16.31 15.32 16.06 795,920 +0.75(+4.93%)
Aug 14, 2002 14.54 15.43 13.90 15.31 677,748 +0.68(+4.62%)
Aug 13, 2002 15.35 15.70 14.54 14.63 803,313 -0.74(-4.81%)
Aug 12, 2002 15.31 15.60 14.68 15.37 629,046 +0.03(+0.20%)
Aug 07, 2002 16.31 16.31 14.70 15.34 1,000,715 -0.20(-1.26%)
Aug 06, 2002 14.63 15.95 14.63 15.54 735,902 +1.13(+7.86%)
Aug 05, 2002 14.36 14.92 14.11 14.40 913,481 +0.03(+0.22%)
Aug 02, 2002 14.54 14.97 14.15 14.37 1,020,927 +0.13(+0.94%)
Aug 01, 2002 14.97 15.07 14.24 14.24 598,597 -0.71(-4.73%)
Jul 31, 2002 15.10 15.24 14.69 14.95 1,295,814 -0.54(-3.50%)
Jul 30, 2002 14.40 15.56 14.15 15.49 1,239,019 +1.34(+9.50%)
Jul 29, 2002 12.97 14.36 12.82 14.15 1,259,840 +1.38(+10.84%)
Jul 26, 2002 12.53 12.85 12.10 12.76 1,057,746 +0.99(+8.41%)
Jul 25, 2002 12.41 12.53 11.12 11.77 1,175,441 -0.98(-7.70%)
Jul 24, 2002 12.72 12.97 11.80 12.75 1,792,753 -0.13(-1.04%)
Jul 23, 2002 14.39 14.87 12.74 12.89 1,239,980 -1.36(-9.54%)
Jul 22, 2002 14.95 14.98 13.79 14.25 1,858,781 -0.73(-4.88%)
Jul 19, 2002 16.44 16.45 14.91 14.98 1,478,549 -3.06(-16.95%)
Jul 17, 2002 19.14 19.45 17.45 18.04 834,650 -0.04(-0.22%)
Jul 12, 2002 18.43 18.74 17.74 18.07 751,173 +0.06(+0.35%)
Jul 11, 2002 17.88 18.20 17.03 18.01 1,940,350 +0.17(+0.97%)
Jul 10, 2002 18.97 19.14 17.81 17.84 756,772 -0.67(-3.61%)
Jul 09, 2002 19.49 19.53 18.21 18.51 1,201,138 -1.07(-5.46%)
Jul 08, 2002 20.24 20.24 19.58 19.58 843,558 -0.67(-3.30%)
Jul 05, 2002 18.62 20.27 18.55 20.24 317,495 +1.70(+9.15%)
Jul 04, 2002 17.74 18.58 17.30 18.55 437,113 +0.00(+0.00%)
Jul 03, 2002 17.74 18.58 17.30 18.55 437,113 +0.75(+4.19%)
Jul 02, 2002 18.60 18.60 17.66 17.80 419,934 -0.80(-4.31%)
Jul 01, 2002 20.04 20.13 18.43 18.60 466,508 -1.49(-7.39%)
Jun 28, 2002 19.68 20.82 19.55 20.09 777,005 +0.46(+2.32%)
Jun 27, 2002 18.95 19.87 18.74 19.63 418,916 +0.89(+4.74%)
Jun 26, 2002 17.48 18.79 17.16 18.74 993,589 +0.11(+0.59%)
Jun 25, 2002 19.69 20.39 18.32 18.63 517,409 -0.61(-3.19%)
Jun 21, 2002 19.84 19.84 19.29 19.25 610,686 -0.04(-0.23%)
Jun 20, 2002 20.32 20.84 19.14 19.29 538,660 -1.12(-5.48%)
Jun 19, 2002 21.23 21.52 20.24 20.41 757,281 -1.15(-5.32%)
Jun 18, 2002 21.34 22.25 21.01 21.56 667,058 +0.07(+0.31%)
Jun 17, 2002 20.79 21.60 20.68 21.49 556,349 +1.08(+5.30%)
Jun 14, 2002 20.03 20.71 18.85 20.41 1,154,055 -0.66(-3.14%)
Jun 12, 2002 20.71 21.12 19.91 21.07 1,173,397 +0.27(+1.30%)
Jun 11, 2002 22.21 22.70 20.68 20.80 624,811 -1.23(-5.57%)
Jun 10, 2002 21.96 22.48 21.56 22.03 523,899 +0.20(+0.90%)
Jun 07, 2002 21.48 21.92 20.35 21.83 1,196,939 -0.29(-1.31%)
Jun 06, 2002 22.24 22.70 21.79 22.12 473,253 -0.67(-2.93%)
Jun 05, 2002 23.10 23.70 21.77 22.79 1,138,784 -0.92(-3.88%)
May 31, 2002 22.93 24.15 22.92 23.71 973,483 -1.01(-4.07%)
May 28, 2002 24.13 24.84 23.60 24.71 1,651,359 +1.23(+5.22%)
May 27, 2002 24.09 24.09 22.80 23.49 1,019,676 +0.00(+0.00%)
May 24, 2002 24.09 24.09 22.80 23.49 1,018,403 -0.75(-3.11%)
May 23, 2002 25.15 25.41 23.39 24.24 1,793,627 -0.90(-3.59%)
May 22, 2002 26.33 26.88 24.14 25.15 1,933,478 -1.40(-5.27%)
May 21, 2002 27.80 27.84 26.03 26.55 909,348 -0.94(-3.43%)
May 20, 2002 28.38 28.41 27.16 27.49 605,086 -0.88(-3.10%)
May 17, 2002 29.39 29.47 27.97 28.37 1,051,616 -0.90(-3.06%)
May 16, 2002 30.56 30.57 28.46 29.26 1,691,698 -1.15(-3.77%)
May 15, 2002 29.71 30.95 29.41 30.41 1,675,155 -0.67(-2.15%)
May 14, 2002 27.98 31.16 27.94 31.08 2,807,577 +3.85(+14.14%)
May 13, 2002 27.25 27.87 26.39 27.23 1,319,738 +0.13(+0.49%)
May 10, 2002 28.62 28.73 26.90 27.10 915,965 -1.53(-5.35%)
May 09, 2002 29.12 29.64 28.26 28.63 1,018,785 -0.95(-3.21%)
May 08, 2002 26.65 29.58 26.64 29.58 1,527,033 +4.02(+15.74%)
May 07, 2002 25.34 26.19 24.86 25.56 761,098 +0.48(+1.91%)
May 06, 2002 26.25 26.60 25.03 25.08 487,505 -0.95(-3.65%)
May 03, 2002 26.56 26.56 25.32 26.03 1,170,216 -0.61(-2.30%)
May 02, 2002 27.86 28.03 26.41 26.64 1,059,888 -1.17(-4.21%)
May 01, 2002 27.50 28.16 26.86 27.81 936,962 -0.20(-0.73%)
Apr 30, 2002 26.80 28.08 26.80 28.02 718,469 +0.86(+3.15%)
Apr 29, 2002 26.64 27.24 26.53 27.16 845,467 +0.36(+1.35%)
Apr 26, 2002 28.32 28.54 26.01 26.80 1,539,885 -1.52(-5.38%)
Apr 25, 2002 28.53 28.75 27.11 28.32 1,574,243 -0.57(-1.99%)
Apr 24, 2002 30.10 30.98 28.20 28.90 1,302,432 -1.41(-4.64%)
Apr 23, 2002 30.66 31.56 30.08 30.30 560,293 -0.54(-1.76%)
Apr 22, 2002 31.26 31.27 30.47 30.84 442,966 -0.58(-1.85%)
Apr 19, 2002 32.02 32.41 31.21 31.43 631,428 -0.53(-1.67%)
Apr 18, 2002 33.20 33.20 31.42 31.96 980,100 -1.27(-3.81%)
Apr 17, 2002 33.48 34.02 32.90 33.23 834,778 -0.20(-0.59%)
Apr 16, 2002 31.75 33.63 31.74 33.42 1,262,983 +2.36(+7.59%)
Apr 15, 2002 31.57 31.75 30.14 31.06 747,737 -0.36(-1.15%)
Apr 12, 2002 30.31 31.51 29.83 31.43 909,475 +1.28(+4.25%)
Apr 11, 2002 30.10 30.83 29.52 30.14 720,632 -0.20(-0.67%)
Apr 10, 2002 29.98 30.75 29.44 30.35 1,146,801 +0.36(+1.21%)
Apr 09, 2002 30.10 30.53 29.57 29.99 1,468,115 +0.60(+2.03%)
Apr 08, 2002 30.54 30.59 28.94 29.39 2,640,876 -1.87(-5.98%)
Apr 05, 2002 32.48 33.15 31.03 31.26 1,037,110 -1.21(-3.73%)
Apr 04, 2002 32.83 33.80 31.65 32.47 1,755,451 -0.74(-2.22%)
Apr 03, 2002 34.91 35.38 32.75 33.21 841,013 -1.52(-4.39%)
Apr 02, 2002 35.09 35.51 34.66 34.73 569,710 -0.39(-1.12%)
Apr 01, 2002 35.65 35.95 34.72 35.13 728,649 -0.58(-1.63%)
Mar 29, 2002 35.21 36.34 35.10 35.71 1,043,854 +0.00(+0.00%)
Mar 28, 2002 35.21 36.34 35.10 35.71 1,042,709 +0.88(+2.53%)
Mar 27, 2002 34.43 35.18 34.14 34.83 640,717 -0.02(-0.07%)
Mar 26, 2002 34.69 35.28 34.22 34.85 1,141,584 +0.05(+0.14%)
Mar 25, 2002 36.71 36.83 34.73 34.80 747,864 -1.43(-3.95%)
Mar 22, 2002 37.04 37.48 36.01 36.23 469,944 -0.84(-2.27%)
Mar 21, 2002 37.29 37.63 35.72 37.08 1,403,979 -0.17(-0.46%)
Mar 20, 2002 39.35 39.35 37.16 37.25 1,136,494 -2.44(-6.14%)
Mar 19, 2002 39.58 40.08 38.98 39.68 658,660 +0.11(+0.28%)
Mar 18, 2002 38.69 39.95 38.68 39.57 793,929 +1.07(+2.78%)
Mar 15, 2002 37.53 38.51 37.51 38.51 548,968 +0.72(+1.89%)
Mar 14, 2002 37.45 38.66 37.22 37.79 346,763 +0.11(+0.29%)
Mar 13, 2002 37.92 37.96 37.13 37.68 1,290,979 -0.83(-2.14%)
Mar 12, 2002 38.49 39.06 37.63 38.51 1,047,417 -0.47(-1.21%)
Mar 11, 2002 39.80 39.91 38.63 38.98 686,783 -0.99(-2.48%)
Mar 08, 2002 39.61 41.13 39.46 39.97 870,536 +0.60(+1.52%)
Mar 07, 2002 39.60 40.38 38.85 39.37 815,944 +0.04(+0.10%)
Mar 06, 2002 40.11 40.86 39.12 39.33 1,085,847 -0.91(-2.27%)
Mar 05, 2002 39.21 40.86 39.06 40.24 2,015,429 +0.57(+1.45%)
Mar 04, 2002 37.13 39.92 37.09 39.67 1,863,616 +2.15(+5.72%)
Mar 01, 2002 34.73 37.52 34.73 37.52 1,457,934 +3.13(+9.09%)
Feb 28, 2002 34.75 35.40 33.81 34.40 1,146,165 -0.18(-0.52%)
Feb 27, 2002 34.97 35.42 34.22 34.58 863,028 -0.02(-0.07%)
Feb 26, 2002 35.36 35.98 34.18 34.60 604,323 -0.76(-2.16%)
Feb 25, 2002 33.44 35.48 33.44 35.36 895,223 +1.75(+5.21%)
Feb 22, 2002 34.83 35.80 33.01 33.61 1,915,663 -1.27(-3.63%)
Feb 21, 2002 36.86 37.30 34.79 34.88 1,132,549 -2.27(-6.11%)
Feb 20, 2002 36.71 37.71 35.90 37.15 1,096,282 +0.64(+1.77%)
Feb 19, 2002 36.50 36.72 36.14 36.50 649,370 -0.22(-0.60%)
Feb 18, 2002 37.72 38.18 36.53 36.72 984,045 +0.00(+0.00%)
Feb 15, 2002 37.72 38.18 36.53 36.72 983,536 -0.91(-2.42%)
Feb 14, 2002 38.80 39.75 37.45 37.63 1,380,946 -0.95(-2.46%)
Feb 13, 2002 37.26 38.70 37.26 38.58 1,449,408 +1.65(+4.47%)
Feb 12, 2002 36.77 37.81 35.98 36.93 987,608 +0.10(+0.28%)
Feb 11, 2002 35.93 37.18 35.93 36.83 559,148 +0.77(+2.14%)
Feb 08, 2002 35.28 36.19 34.76 36.06 447,675 +1.08(+3.10%)
Feb 07, 2002 36.93 37.08 34.97 34.98 818,235 -1.89(-5.12%)
Feb 06, 2002 36.77 37.35 35.79 36.86 581,163 +0.48(+1.32%)
Feb 05, 2002 37.54 37.89 36.07 36.38 1,370,512 -1.47(-3.88%)
Feb 04, 2002 37.42 38.47 37.41 37.85 1,261,965 +0.61(+1.65%)
Feb 01, 2002 38.37 38.44 37.05 37.24 525,044 -1.21(-3.15%)
Jan 31, 2002 38.44 38.83 38.05 38.45 992,571 +0.21(+0.55%)
Jan 30, 2002 36.50 38.45 35.46 38.24 761,735 +1.69(+4.62%)
Jan 29, 2002 37.72 38.02 35.60 36.55 1,003,897 -1.10(-2.92%)
Jan 28, 2002 37.63 38.03 37.35 37.65 848,648 +0.10(+0.27%)
Jan 25, 2002 35.87 38.33 35.48 37.55 936,962 +1.53(+4.25%)
Jan 24, 2002 34.47 36.09 34.43 36.01 1,123,132 +0.54(+1.53%)
Jan 23, 2002 33.08 35.57 33.08 35.47 865,064 +2.69(+8.20%)
Jan 22, 2002 35.17 35.23 32.77 32.79 697,854 -1.86(-5.38%)
Jan 21, 2002 35.36 35.60 34.14 34.65 673,421 +0.00(+0.00%)
Jan 18, 2002 35.36 35.60 34.14 34.65 673,294 -1.16(-3.23%)
Jan 17, 2002 35.63 36.04 33.98 35.80 904,130 +0.52(+1.47%)
Jan 16, 2002 35.79 36.38 34.97 35.28 1,841,474 -1.59(-4.31%)
Jan 15, 2002 36.34 36.93 35.36 36.87 509,647 +0.13(+0.34%)
Jan 14, 2002 37.10 37.62 36.63 36.75 472,234 -0.40(-1.08%)
Jan 11, 2002 38.00 38.74 37.13 37.15 539,297 -0.87(-2.29%)
Jan 10, 2002 38.42 38.49 37.58 38.02 429,605 +6.06(+18.96%)
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.