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 (%)
Feb 28, 2018 26.27 26.44 25.75 25.75 480,016 -0.28(-1.07%)
Feb 27, 2018 26.46 26.78 26.02 26.03 479,604 -0.53(-2.00%)
Feb 26, 2018 26.36 26.61 26.01 26.56 398,634 +0.45(+1.74%)
Feb 23, 2018 25.51 26.15 25.46 26.10 527,982 +0.70(+2.77%)
Feb 22, 2018 25.68 25.68 24.83 25.40 488,998 -0.15(-0.60%)
Feb 21, 2018 25.65 25.99 25.45 25.55 779,418 -0.12(-0.45%)
Feb 20, 2018 25.08 26.08 25.08 25.67 800,119 +0.50(+1.99%)
Feb 16, 2018 25.17 25.17 25.17 0 -0.46(-1.81%)
Feb 15, 2018 25.11 25.70 24.74 25.63 943,621 +0.83(+3.34%)
Feb 14, 2018 23.40 24.93 23.40 24.80 832,562 +1.07(+4.51%)
Feb 13, 2018 23.86 23.73 1,309,129 +0.21(+0.90%)
Feb 12, 2018 23.22 23.65 22.51 23.52 1,348,369 +0.57(+2.48%)
Feb 09, 2018 22.86 23.27 22.05 22.95 1,169,339 +0.49(+2.19%)
Feb 08, 2018 23.61 23.61 22.54 22.46 1,647,230 -1.16(-4.90%)
Feb 07, 2018 24.06 24.47 23.58 23.62 1,291,659 -0.72(-2.97%)
Feb 06, 2018 23.39 24.88 23.14 24.34 1,967,415 -0.25(-1.00%)
Feb 05, 2018 25.44 25.93 24.28 24.59 1,377,562 -1.38(-5.31%)
Feb 02, 2018 28.30 28.35 22.99 25.96 5,153,032 -1.58(-5.72%)
Feb 01, 2018 26.62 27.58 26.62 27.54 1,664,946 +0.65(+2.40%)
Jan 31, 2018 27.69 28.03 26.79 26.89 830,551 -0.44(-1.62%)
Jan 30, 2018 27.38 27.47 26.60 27.34 775,928 -0.55(-1.97%)
Jan 29, 2018 28.13 28.13 27.70 27.89 717,771 -0.33(-1.16%)
Jan 26, 2018 28.15 28.21 27.76 28.21 627,992 +0.40(+1.46%)
Jan 25, 2018 28.44 28.62 27.66 27.81 1,332,804 -0.07(-0.24%)
Jan 24, 2018 28.35 28.42 27.41 27.88 1,286,181 -0.59(-2.07%)
Jan 23, 2018 28.20 28.49 27.95 28.47 1,119,406 +0.28(+0.99%)
Jan 22, 2018 27.86 28.21 27.35 28.19 1,191,441 +0.40(+1.46%)
Jan 19, 2018 26.61 27.79 26.61 27.78 1,172,953 +1.26(+4.76%)
Jan 18, 2018 26.04 26.54 25.98 26.52 633,634 +0.40(+1.51%)
Jan 17, 2018 25.64 26.15 25.48 26.12 691,039 +0.94(+3.71%)
Jan 16, 2018 25.32 25.68 24.94 25.19 972,044 +0.11(+0.42%)
Jan 12, 2018 25.08 25.08 25.08 0 +0.35(+1.40%)
Jan 11, 2018 24.31 24.90 24.07 24.74 626,346 +0.41(+1.70%)
Jan 10, 2018 24.32 716,953 -0.39(-1.56%)
Jan 09, 2018 25.16 25.38 24.41 24.71 1,009,667 -0.43(-1.73%)
Jan 08, 2018 25.07 25.43 24.71 25.14 794,639 -0.04(-0.15%)
Jan 05, 2018 24.63 25.34 24.49 25.18 989,960 +0.71(+2.92%)
Jan 04, 2018 24.10 24.55 23.84 24.47 761,296 +0.55(+2.30%)
Jan 03, 2018 23.88 24.09 23.62 23.92 566,553 +0.18(+0.77%)
Jan 02, 2018 23.15 23.84 23.05 23.73 902,787 +0.74(+3.23%)
Dec 29, 2017 22.99 22.99 22.99 0 -0.29(-1.24%)
Dec 28, 2017 23.30 23.36 23.02 23.28 650,970 +0.15(+0.67%)
Dec 27, 2017 22.94 23.41 22.84 23.13 376,387 +0.20(+0.88%)
Dec 26, 2017 23.36 23.40 22.59 22.92 624,045 -0.60(-2.54%)
Dec 22, 2017 23.66 23.66 23.17 23.52 823,228 -0.05(-0.20%)
Dec 21, 2017 24.10 24.12 23.54 23.57 762,108 -0.22(-0.93%)
Dec 20, 2017 24.20 24.29 23.76 23.79 648,901 -0.13(-0.56%)
Dec 19, 2017 24.14 24.64 23.90 23.93 961,736 -0.23(-0.96%)
Dec 18, 2017 24.20 24.36 23.95 24.16 897,315 +0.07(+0.28%)
Dec 15, 2017 23.38 24.15 23.13 24.09 2,452,108 +0.78(+3.35%)
Dec 14, 2017 22.94 23.79 22.94 23.31 1,044,420 +0.38(+1.64%)
Dec 13, 2017 22.92 23.51 22.72 22.93 1,195,771 +0.13(+0.55%)
Dec 12, 2017 23.23 23.67 22.74 22.81 1,105,949 -0.40(-1.74%)
Dec 11, 2017 23.54 23.96 22.65 23.21 1,260,413 -0.31(-1.31%)
Dec 08, 2017 23.26 23.73 23.23 23.52 1,718,940 +0.49(+2.13%)
Dec 07, 2017 22.48 23.06 22.46 23.03 1,077,173 +0.71(+3.20%)
Dec 06, 2017 22.00 22.40 21.66 22.32 1,386,912 +0.14(+0.61%)
Dec 05, 2017 21.67 23.02 21.49 22.18 1,272,048 +0.45(+2.09%)
Dec 04, 2017 23.58 21.49 21.73 1,567,039 -1.22(-5.33%)
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.