Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.63	40.72	37.84	38.11	935,752	-3.06(-7.43%)
Apr 29, 2020	38.73	42.08	37.64	41.17	1,082,806	+3.65(+9.74%)
Apr 28, 2020	37.06	38.37	36.79	37.52	983,237	+1.42(+3.92%)
Apr 27, 2020	35.06	36.42	34.98	36.10	785,868	+1.56(+4.53%)
Apr 24, 2020	33.89	34.59	33.57	34.54	245,725	+0.50(+1.45%)
Apr 23, 2020	34.18	34.76	33.60	34.04	370,319	-0.20(-0.58%)
Apr 22, 2020	33.93	34.50	33.29	34.24	495,621	+1.52(+4.66%)
Apr 21, 2020	32.98	33.51	32.42	32.71	580,685	-0.84(-2.51%)
Apr 20, 2020	33.42	34.43	33.07	33.56	373,447	-0.06(-0.18%)
Apr 17, 2020	33.85	34.22	33.06	33.61	415,703	+0.31(+0.92%)
Apr 16, 2020	32.48	33.57	32.24	33.31	672,541	+1.34(+4.18%)
Apr 15, 2020	33.13	33.49	31.78	31.97	510,882	-2.41(-7.00%)
Apr 14, 2020	31.54	34.52	31.54	34.38	1,931,159	+4.08(+13.46%)
Apr 13, 2020	30.25	30.63	29.53	30.30	443,684	+0.10(+0.33%)
Apr 09, 2020	31.68	32.11	29.92	30.20	1,130,661	-1.11(-3.54%)
Apr 08, 2020	30.90	31.47	30.16	31.31	558,760	+1.11(+3.67%)
Apr 07, 2020	32.23	32.56	30.00	30.20	943,914	-0.32(-1.04%)
Apr 06, 2020	27.97	30.81	27.94	30.52	580,987	+4.24(+16.13%)
Apr 03, 2020	28.62	28.97	25.96	26.28	886,652	-2.57(-8.92%)
Apr 02, 2020	28.59	30.10	28.42	28.85	680,536	-0.08(-0.27%)

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.

Brooks Automation (NQ: BRKS )

Historical Prices

Sections

Services

Follow Us