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 29, 2008 8.165 8.212 7.882 7.921 1,080,228 -0.39(-4.64%)
Feb 28, 2008 8.518 8.613 8.275 8.306 749,081 -0.25(-2.94%)
Feb 27, 2008 8.408 8.676 8.377 8.558 1,004,370 +0.06(+0.74%)
Feb 26, 2008 8.416 8.707 8.361 8.495 997,180 +0.04(+0.46%)
Feb 25, 2008 8.322 8.503 8.133 8.456 1,274,947 +0.34(+4.16%)
Feb 22, 2008 8.306 8.353 8.016 8.118 1,195,582 -0.19(-2.27%)
Feb 21, 2008 8.597 8.660 8.283 8.306 998,510 -0.22(-2.58%)
Feb 20, 2008 8.330 8.589 8.291 8.526 1,197,148 +0.12(+1.40%)
Feb 19, 2008 8.511 8.629 8.393 8.408 1,528,640 +0.00(+0.00%)
Feb 18, 2008 8.573 8.746 8.369 8.408 1,595,185 +0.00(+0.00%)
Feb 15, 2008 8.573 8.746 8.369 8.408 1,595,185 -0.25(-2.90%)
Feb 14, 2008 8.408 8.754 8.338 8.660 2,424,879 +0.25(+2.99%)
Feb 13, 2008 8.330 8.503 8.251 8.408 1,768,107 +0.06(+0.75%)
Feb 12, 2008 8.369 8.951 8.298 8.346 3,714,067 -0.72(-7.89%)
Feb 11, 2008 8.919 9.186 8.676 9.061 1,480,018 +0.22(+2.49%)
Feb 08, 2008 9.116 9.186 8.794 8.841 1,971,800 -0.28(-3.02%)
Feb 07, 2008 9.784 9.862 9.076 9.116 2,063,880 -0.75(-7.57%)
Feb 06, 2008 9.988 10.19 9.721 9.862 1,206,255 -0.02(-0.24%)
Feb 05, 2008 10.00 10.23 9.870 9.886 944,901 -0.31(-3.01%)
Feb 04, 2008 10.26 10.26 9.941 10.19 704,794 -0.08(-0.77%)
Feb 01, 2008 9.713 10.30 9.509 10.27 764,017 +0.61(+6.35%)
Jan 31, 2008 9.281 9.760 9.131 9.658 831,328 +0.24(+2.59%)
Jan 30, 2008 9.627 9.760 9.399 9.414 969,504 -0.30(-3.07%)
Jan 29, 2008 9.674 9.784 9.422 9.713 985,515 +0.12(+1.23%)
Jan 28, 2008 9.391 9.611 9.320 9.595 727,748 +0.17(+1.75%)
Jan 25, 2008 9.516 9.689 9.359 9.430 773,365 +0.09(+1.01%)
Jan 24, 2008 9.139 9.446 9.021 9.336 764,336 +0.20(+2.15%)
Jan 23, 2008 8.723 9.147 8.566 9.139 886,825 +0.19(+2.11%)
Jan 22, 2008 8.573 9.304 8.566 8.951 1,287,860 +0.00(+0.00%)
Jan 21, 2008 8.731 9.092 8.731 8.951 1,250,873 +0.00(+0.00%)
Jan 18, 2008 8.731 9.092 8.731 8.951 1,250,873 +0.20(+2.24%)
Jan 17, 2008 8.636 8.919 8.636 8.754 1,176,085 +0.11(+1.27%)
Jan 16, 2008 8.566 8.864 8.416 8.644 1,435,683 +0.14(+1.66%)
Jan 15, 2008 8.613 8.739 8.385 8.503 899,304 -0.23(-2.61%)
Jan 14, 2008 8.723 8.841 8.676 8.731 989,988 +0.08(+0.91%)
Jan 11, 2008 8.856 8.990 8.652 8.652 947,259 -0.28(-3.17%)
Jan 10, 2008 8.746 9.006 8.589 8.935 746,146 +0.10(+1.16%)
Jan 09, 2008 8.770 8.927 8.573 8.833 714,123 +0.03(+0.36%)
Jan 08, 2008 9.273 9.454 8.794 8.801 928,316 -0.45(-4.84%)
Jan 07, 2008 9.257 9.430 9.100 9.249 921,743 +0.05(+0.51%)
Jan 04, 2008 9.587 9.611 9.139 9.202 940,745 -0.47(-4.87%)
Jan 03, 2008 10.25 10.33 9.674 9.674 1,011,551 -0.57(-5.53%)
Jan 02, 2008 10.35 10.52 10.04 10.24 647,049 -0.14(-1.36%)
Jan 01, 2008 10.51 10.64 10.38 10.38 571,688 +0.00(+0.00%)
Dec 31, 2007 10.51 10.64 10.38 10.38 571,688 -0.13(-1.27%)
Dec 28, 2007 10.59 10.73 10.49 10.51 602,012 +0.05(+0.45%)
Dec 27, 2007 10.61 10.71 10.38 10.47 634,068 -0.14(-1.33%)
Dec 26, 2007 10.59 10.73 10.51 10.61 589,694 -0.02(-0.15%)
Dec 24, 2007 10.47 10.77 10.44 10.62 330,016 +0.19(+1.81%)
Dec 21, 2007 10.18 10.60 10.11 10.44 1,483,703 +0.41(+4.07%)
Dec 20, 2007 9.925 10.04 9.784 10.03 653,348 +0.21(+2.16%)
Dec 19, 2007 9.878 9.957 9.697 9.815 623,933 -0.06(-0.56%)
Dec 18, 2007 9.941 10.03 9.792 9.870 964,780 +0.03(+0.32%)
Dec 17, 2007 9.744 9.902 9.689 9.839 816,955 +0.09(+0.89%)
Dec 14, 2007 9.831 9.964 9.737 9.752 830,699 -0.23(-2.28%)
Dec 13, 2007 10.09 10.21 9.815 9.980 742,764 -0.20(-2.01%)
Dec 12, 2007 10.29 10.37 10.04 10.18 665,671 +0.15(+1.49%)
Dec 11, 2007 10.50 10.55 10.01 10.04 691,243 -0.46(-4.34%)
Dec 10, 2007 10.43 10.52 10.29 10.49 572,774 +0.13(+1.29%)
Dec 07, 2007 10.38 10.44 10.16 10.36 545,746 +0.03(+0.30%)
Dec 06, 2007 10.18 10.39 10.15 10.33 758,822 +0.16(+1.55%)
Dec 05, 2007 10.03 10.20 10.00 10.17 873,580 +0.31(+3.19%)
Dec 04, 2007 10.12 10.12 9.831 9.854 825,539 -0.33(-3.24%)
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.