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 (%)
Mar 31, 2004 16.44 16.80 16.02 16.53 1,027,311 +0.25(+1.54%)
Mar 30, 2004 15.85 16.28 15.58 16.28 827,015 +0.24(+1.47%)
Mar 29, 2004 15.83 16.52 15.76 16.05 1,221,881 +0.48(+3.08%)
Mar 26, 2004 16.05 16.09 15.54 15.57 828,160 -0.45(-2.80%)
Mar 25, 2004 15.20 16.02 15.20 16.02 1,757,996 +1.05(+7.04%)
Mar 24, 2004 14.24 15.00 14.11 14.96 1,660,139 +0.97(+6.97%)
Mar 23, 2004 14.50 14.55 13.86 13.99 586,762 -0.18(-1.28%)
Mar 22, 2004 14.20 14.28 13.95 14.17 2,161,388 -0.25(-1.74%)
Mar 19, 2004 14.63 14.99 14.18 14.42 1,015,349 -0.17(-1.18%)
Mar 18, 2004 14.86 15.18 14.44 14.59 811,872 -0.46(-3.08%)
Mar 17, 2004 14.88 15.14 14.73 15.06 535,352 +0.46(+3.12%)
Mar 16, 2004 14.70 14.93 14.34 14.60 795,584 +0.12(+0.81%)
Mar 15, 2004 15.32 15.43 14.34 14.48 897,131 -0.97(-6.26%)
Mar 12, 2004 14.77 15.55 14.68 15.45 1,273,545 +0.96(+6.62%)
Mar 11, 2004 14.47 15.29 14.26 14.49 1,687,880 -0.09(-0.65%)
Mar 10, 2004 14.96 15.32 14.55 14.59 1,572,335 -0.09(-0.64%)
Mar 09, 2004 15.09 15.35 14.40 14.68 1,796,936 -0.48(-3.16%)
Mar 08, 2004 15.87 16.15 15.09 15.16 959,867 -0.72(-4.50%)
Mar 05, 2004 16.40 16.62 15.86 15.87 1,499,037 -0.82(-4.90%)
Mar 04, 2004 16.58 16.91 16.54 16.69 843,176 +0.11(+0.66%)
Mar 03, 2004 16.93 16.97 16.34 16.58 1,070,959 -0.27(-1.59%)
Mar 02, 2004 16.89 17.63 16.85 16.85 1,077,830 -0.09(-0.51%)
Mar 01, 2004 16.57 17.00 16.22 16.93 909,093 +0.30(+1.79%)
Feb 27, 2004 16.73 16.86 16.17 16.64 1,322,283 -0.03(-0.19%)
Feb 26, 2004 16.35 16.76 16.16 16.67 682,329 +0.32(+1.97%)
Feb 25, 2004 15.78 16.47 15.66 16.35 841,013 +0.66(+4.21%)
Feb 24, 2004 16.22 16.39 15.60 15.69 1,595,622 -0.49(-3.03%)
Feb 23, 2004 16.66 16.80 15.76 16.17 2,093,562 -0.52(-3.14%)
Feb 20, 2004 17.21 17.27 16.15 16.70 2,323,126 -0.45(-2.60%)
Feb 19, 2004 18.24 18.70 17.09 17.14 1,287,925 -0.36(-2.08%)
Feb 18, 2004 17.63 17.98 17.38 17.51 705,107 -0.10(-0.58%)
Feb 17, 2004 17.56 17.89 17.44 17.61 1,098,445 +0.32(+1.86%)
Feb 13, 2004 17.92 18.17 17.29 17.29 868,372 -0.46(-2.57%)
Feb 12, 2004 18.23 18.66 17.56 17.74 1,010,132 -0.67(-3.63%)
Feb 11, 2004 18.14 18.81 17.93 18.41 806,400 +0.31(+1.74%)
Feb 10, 2004 18.25 18.43 17.74 18.10 851,066 -0.11(-0.60%)
Feb 09, 2004 18.39 18.72 17.92 18.21 1,348,752 -0.06(-0.34%)
Feb 06, 2004 17.39 18.46 17.32 18.27 1,112,189 +0.94(+5.44%)
Feb 05, 2004 17.36 17.74 16.95 17.33 1,419,504 +0.24(+1.43%)
Feb 04, 2004 17.88 17.90 17.04 17.08 2,283,169 -1.02(-5.64%)
Feb 03, 2004 18.59 18.84 17.78 18.11 1,640,033 -0.61(-3.23%)
Feb 02, 2004 19.65 19.86 18.47 18.71 1,380,819 -0.86(-4.42%)
Jan 30, 2004 18.99 19.97 18.92 19.58 902,731 +0.60(+3.15%)
Jan 29, 2004 18.93 19.45 18.21 18.98 1,629,726 -0.50(-2.54%)
Jan 28, 2004 21.37 21.58 19.28 19.47 2,161,260 -1.04(-5.06%)
Jan 27, 2004 20.33 21.52 19.67 20.51 4,327,739 +0.47(+2.35%)
Jan 26, 2004 20.35 20.43 19.51 20.04 1,260,820 -0.27(-1.35%)
Jan 23, 2004 20.27 20.68 19.72 20.31 985,572 +0.15(+0.74%)
Jan 22, 2004 21.04 21.61 20.05 20.16 1,335,772 -0.70(-3.35%)
Jan 21, 2004 21.26 21.37 20.09 20.86 1,002,497 -0.59(-2.75%)
Jan 20, 2004 20.44 21.49 20.38 21.45 1,064,723 +1.06(+5.20%)
Jan 16, 2004 20.00 20.59 19.74 20.39 780,950 +0.67(+3.39%)
Jan 15, 2004 20.07 20.07 19.29 19.72 1,194,847 -0.20(-1.03%)
Jan 14, 2004 20.22 20.38 19.49 19.93 741,597 -0.28(-1.36%)
Jan 13, 2004 20.64 20.64 19.32 20.20 788,459 -0.38(-1.83%)
Jan 12, 2004 19.96 20.71 19.84 20.58 916,806 +0.59(+2.95%)
Jan 09, 2004 20.06 20.79 19.72 19.99 985,274 -0.52(-2.53%)
Jan 08, 2004 20.56 20.59 19.93 20.51 897,905 +0.08(+0.38%)
Jan 07, 2004 20.38 20.46 19.62 20.43 627,797 +0.26(+1.29%)
Jan 06, 2004 20.20 20.56 19.97 20.17 931,490 -0.10(-0.50%)
Jan 05, 2004 19.87 20.68 19.45 20.27 1,777,848 +1.22(+6.39%)
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.