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, 2018 29.89 30.41 29.28 29.54 1,208,162 -0.35(-1.17%)
Nov 29, 2018 29.34 30.13 28.97 29.89 974,995 +0.55(+1.89%)
Nov 28, 2018 27.70 29.48 27.53 29.34 1,350,194 +1.62(+5.86%)
Nov 27, 2018 26.27 27.73 26.12 27.71 991,608 +1.09(+4.09%)
Nov 26, 2018 25.25 26.63 24.99 26.62 1,141,678 +1.64(+6.58%)
Nov 23, 2018 24.14 25.64 24.04 24.98 817,842 +0.91(+3.80%)
Nov 21, 2018 24.06 24.06 24.06 0 -0.73(-2.94%)
Nov 20, 2018 23.36 26.89 22.94 24.79 2,053,570 -1.71(-6.46%)
Nov 19, 2018 28.07 28.21 25.99 26.51 852,983 -1.53(-5.45%)
Nov 16, 2018 27.87 28.46 27.04 28.03 1,157,805 -0.56(-1.97%)
Nov 15, 2018 27.66 28.87 27.31 28.60 545,707 +0.75(+2.69%)
Nov 14, 2018 28.67 28.87 27.74 27.85 476,286 -0.36(-1.28%)
Nov 13, 2018 28.04 28.80 27.56 28.21 563,390 +0.39(+1.40%)
Nov 12, 2018 28.95 28.95 26.94 27.82 1,150,395 -1.28(-4.41%)
Nov 09, 2018 29.79 29.79 28.55 29.10 508,916 -0.87(-2.89%)
Nov 08, 2018 31.14 31.23 29.89 29.97 549,590 -1.46(-4.64%)
Nov 07, 2018 31.48 31.99 31.03 31.43 672,884 -0.09(-0.28%)
Nov 06, 2018 30.93 31.67 29.95 31.52 510,592 +0.41(+1.31%)
Nov 05, 2018 32.02 32.28 30.45 31.11 465,165 -1.02(-3.18%)
Nov 02, 2018 31.68 32.26 31.41 32.13 493,295 +0.53(+1.66%)
Nov 01, 2018 30.41 32.02 30.05 31.60 475,333 +1.41(+4.67%)
Oct 31, 2018 29.93 30.51 29.56 30.19 436,020 +0.82(+2.78%)
Oct 30, 2018 28.39 29.75 28.14 29.38 442,514 +0.91(+3.21%)
Oct 29, 2018 29.65 30.34 27.92 28.46 359,067 -0.46(-1.58%)
Oct 26, 2018 28.85 29.88 28.27 28.92 612,405 -0.62(-2.11%)
Oct 25, 2018 28.98 29.81 28.75 29.54 632,792 +0.70(+2.43%)
Oct 24, 2018 29.71 30.50 28.83 28.84 707,438 -1.18(-3.92%)
Oct 23, 2018 29.37 30.54 28.53 30.02 528,329 -0.01(-0.03%)
Oct 22, 2018 30.07 30.23 29.46 30.03 265,898 +0.16(+0.52%)
Oct 19, 2018 31.23 31.55 29.70 29.87 474,180 -1.37(-4.39%)
Oct 18, 2018 31.20 31.65 30.45 31.24 770,399 -0.06(-0.19%)
Oct 17, 2018 30.62 31.61 30.62 31.30 1,140,958 +1.33(+4.45%)
Oct 16, 2018 29.73 30.17 29.30 29.97 577,245 +0.83(+2.84%)
Oct 15, 2018 29.55 29.61 28.92 29.14 467,233 -0.31(-1.06%)
Oct 12, 2018 29.95 29.97 28.89 29.45 651,766 +0.45(+1.54%)
Oct 11, 2018 29.68 30.59 28.93 29.01 986,498 -0.59(-2.01%)
Oct 10, 2018 30.91 30.93 29.43 29.60 745,954 -1.62(-5.17%)
Oct 09, 2018 30.99 31.30 30.48 31.22 631,293 +0.05(+0.16%)
Oct 08, 2018 31.95 32.18 30.63 31.17 657,524 -0.94(-2.94%)
Oct 05, 2018 33.79 34.14 31.66 32.11 824,625 -1.62(-4.82%)
Oct 04, 2018 34.23 34.23 32.84 33.74 613,637 -0.60(-1.76%)
Oct 03, 2018 34.06 34.82 33.83 34.34 553,833 +0.55(+1.64%)
Oct 02, 2018 33.26 34.08 33.22 33.78 682,144 +0.24(+0.73%)
Oct 01, 2018 34.55 34.97 33.26 33.54 609,679 -0.54(-1.60%)
Sep 28, 2018 33.49 34.21 33.15 34.09 638,714 +0.49(+1.45%)
Sep 27, 2018 32.92 33.91 32.75 33.60 676,987 +0.72(+2.19%)
Sep 26, 2018 32.73 33.82 32.17 32.88 1,168,433 +1.61(+5.13%)
Sep 25, 2018 33.22 33.22 31.25 31.27 901,216 -1.95(-5.86%)
Sep 24, 2018 33.14 33.54 32.62 33.22 490,709 -0.08(-0.23%)
Sep 21, 2018 33.49 34.13 33.26 33.30 1,124,199 -0.33(-0.98%)
Sep 20, 2018 33.91 34.35 33.19 33.63 629,894 -0.10(-0.29%)
Sep 19, 2018 34.33 34.89 33.58 33.73 542,132 -0.60(-1.76%)
Sep 18, 2018 33.91 34.38 33.52 34.33 734,541 +0.58(+1.73%)
Sep 17, 2018 33.85 34.29 33.16 33.75 462,538 -0.23(-0.69%)
Sep 14, 2018 34.02 34.70 33.42 33.98 865,116 +0.00(+0.00%)
Sep 13, 2018 33.12 34.35 33.01 33.98 1,033,513 +1.17(+3.56%)
Sep 12, 2018 34.24 34.24 32.77 32.81 981,808 -1.77(-5.12%)
Sep 11, 2018 34.76 35.04 34.34 34.58 487,292 -0.31(-0.89%)
Sep 10, 2018 35.49 36.22 34.59 34.89 560,960 -0.24(-0.69%)
Sep 07, 2018 35.31 36.30 34.90 35.14 829,249 -0.12(-0.33%)
Sep 06, 2018 37.74 37.74 35.21 35.25 882,652 -2.47(-6.55%)
Sep 05, 2018 37.84 38.26 37.21 37.73 889,703 -0.12(-0.31%)
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.