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 (%)
Dec 31, 2004 13.77 13.90 13.51 13.53 763,898 -0.24(-1.77%)
Dec 30, 2004 13.74 14.01 13.74 13.78 288,100 -0.03(-0.23%)
Dec 29, 2004 13.81 13.94 13.69 13.81 554,058 -0.01(-0.06%)
Dec 28, 2004 13.56 13.81 13.55 13.81 590,071 +0.23(+1.68%)
Dec 27, 2004 13.96 14.02 13.43 13.59 459,127 -0.28(-1.98%)
Dec 23, 2004 13.61 13.92 13.59 13.86 513,719 +0.18(+1.32%)
Dec 22, 2004 13.73 13.90 13.66 13.68 407,208 -0.07(-0.51%)
Dec 21, 2004 13.61 13.78 13.48 13.75 608,649 +0.22(+1.63%)
Dec 20, 2004 14.11 14.11 13.30 13.53 860,101 -0.50(-3.53%)
Dec 17, 2004 13.83 14.03 13.68 14.03 1,564,063 +0.17(+1.19%)
Dec 16, 2004 14.38 14.45 13.71 13.86 883,770 -0.49(-3.40%)
Dec 15, 2004 14.15 14.44 14.02 14.35 768,606 +0.22(+1.56%)
Dec 14, 2004 13.48 14.14 13.45 14.13 720,377 +0.58(+4.29%)
Dec 13, 2004 13.79 13.96 13.34 13.55 1,579,970 -0.16(-1.15%)
Dec 10, 2004 13.26 13.75 13.20 13.71 827,270 +0.32(+2.41%)
Dec 09, 2004 13.34 13.53 13.01 13.38 1,059,379 -0.12(-0.87%)
Dec 08, 2004 13.74 13.78 13.30 13.50 614,376 -0.18(-1.32%)
Dec 07, 2004 14.09 14.29 13.62 13.68 645,807 -0.37(-2.63%)
Dec 06, 2004 13.89 14.18 13.67 14.05 634,355 -0.02(-0.11%)
Dec 03, 2004 13.72 14.25 13.60 14.07 1,510,235 +0.62(+4.62%)
Dec 02, 2004 12.42 13.57 12.42 13.45 2,922,232 +0.87(+6.94%)
Dec 01, 2004 12.07 12.60 12.07 12.57 1,267,055 +0.51(+4.23%)
Nov 30, 2004 12.14 12.24 11.98 12.06 1,035,328 -0.15(-1.22%)
Nov 29, 2004 12.24 12.47 12.08 12.21 714,397 -0.01(-0.06%)
Nov 26, 2004 12.37 12.41 12.20 12.22 167,591 -0.06(-0.51%)
Nov 24, 2004 12.18 12.31 12.16 12.28 582,817 +0.05(+0.38%)
Nov 23, 2004 12.12 12.29 11.94 12.24 1,292,124 +0.04(+0.32%)
Nov 22, 2004 11.80 12.25 11.75 12.20 743,283 +0.25(+2.11%)
Nov 19, 2004 12.41 12.45 11.87 11.94 878,680 -0.64(-5.06%)
Nov 18, 2004 12.35 12.64 11.95 12.58 1,031,256 +0.09(+0.76%)
Nov 17, 2004 12.26 12.57 12.16 12.49 1,069,559 +0.46(+3.86%)
Nov 16, 2004 11.76 12.30 11.75 12.02 1,171,616 +0.20(+1.66%)
Nov 15, 2004 11.21 11.85 11.21 11.83 848,648 +0.53(+4.66%)
Nov 12, 2004 11.09 11.38 10.99 11.30 522,118 +0.13(+1.20%)
Nov 11, 2004 10.96 11.25 10.92 11.17 293,444 +0.21(+1.94%)
Nov 10, 2004 11.00 11.10 10.84 10.95 718,341 -0.14(-1.27%)
Nov 09, 2004 11.10 11.20 10.99 11.10 672,658 -0.09(-0.77%)
Nov 08, 2004 11.39 11.44 11.09 11.18 936,453 -0.31(-2.67%)
Nov 05, 2004 11.28 11.53 11.03 11.49 972,338 +0.24(+2.09%)
Nov 04, 2004 11.00 11.25 10.55 11.25 1,866,925 -0.10(-0.90%)
Nov 03, 2004 12.04 12.07 11.20 11.36 941,670 -0.22(-1.90%)
Nov 02, 2004 11.69 11.98 11.49 11.58 745,319 -0.28(-2.32%)
Nov 01, 2004 11.70 11.86 11.50 11.85 672,785 +0.16(+1.34%)
Oct 29, 2004 11.23 11.79 11.22 11.69 1,218,190 +0.38(+3.33%)
Oct 28, 2004 11.28 11.43 11.13 11.32 452,892 +0.08(+0.70%)
Oct 27, 2004 10.66 11.25 10.61 11.24 836,814 +0.49(+4.53%)
Oct 26, 2004 10.69 10.98 10.57 10.75 547,059 -0.21(-1.93%)
Oct 25, 2004 10.84 11.19 10.70 10.96 692,000 +0.16(+1.45%)
Oct 22, 2004 11.41 11.47 10.81 10.81 638,808 -0.54(-4.78%)
Oct 21, 2004 11.03 11.39 10.86 11.35 1,039,018 +0.42(+3.89%)
Oct 20, 2004 10.77 11.07 10.61 10.92 1,061,288 +0.02(+0.22%)
Oct 19, 2004 11.03 11.28 10.83 10.90 585,617 +0.03(+0.29%)
Oct 18, 2004 10.59 11.00 10.50 10.87 500,230 +0.28(+2.60%)
Oct 15, 2004 10.71 10.80 10.49 10.59 830,833 -0.20(-1.89%)
Oct 14, 2004 11.32 11.32 10.76 10.80 802,583 -0.60(-5.24%)
Oct 13, 2004 11.55 11.75 11.23 11.39 650,643 +0.07(+0.62%)
Oct 12, 2004 11.17 11.39 10.92 11.32 470,580 -0.07(-0.62%)
Oct 11, 2004 11.19 11.39 11.08 11.39 494,758 +0.17(+1.54%)
Oct 08, 2004 11.68 11.72 11.13 11.22 880,461 -0.56(-4.74%)
Oct 07, 2004 12.05 12.38 11.76 11.78 500,230 -0.36(-2.98%)
Oct 06, 2004 12.02 12.20 11.76 12.14 448,820 +0.15(+1.25%)
Oct 05, 2004 12.02 12.20 11.68 11.99 521,100 -0.10(-0.84%)
Oct 04, 2004 11.83 12.21 11.79 12.09 726,104 +0.35(+3.01%)
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.