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 (%)
May 29, 2009 3.104 3.151 2.978 3.041 620,554 -0.06(-1.78%)
May 28, 2009 3.065 3.159 2.978 3.096 595,452 +0.07(+2.34%)
May 27, 2009 3.135 3.191 3.025 3.025 504,777 -0.14(-4.47%)
May 26, 2009 3.080 3.167 3.002 3.167 577,293 +0.06(+2.03%)
May 22, 2009 3.175 3.206 3.018 3.104 678,530 -0.06(-1.74%)
May 21, 2009 3.403 3.442 3.080 3.159 715,589 -0.28(-8.22%)
May 20, 2009 3.615 3.733 3.411 3.442 432,827 -0.14(-3.95%)
May 19, 2009 3.772 3.772 3.568 3.583 462,152 -0.17(-4.40%)
May 18, 2009 3.788 3.843 3.725 3.748 372,025 +0.01(+0.21%)
May 15, 2009 3.803 3.929 3.725 3.741 659,241 +0.07(+1.93%)
May 14, 2009 3.403 3.717 3.403 3.670 479,404 +0.32(+9.62%)
May 13, 2009 3.521 3.576 3.340 3.348 568,664 -0.24(-6.78%)
May 12, 2009 3.835 3.890 3.536 3.591 377,564 -0.20(-5.38%)
May 11, 2009 3.890 4.047 3.733 3.796 462,838 -0.19(-4.73%)
May 08, 2009 4.817 4.833 3.874 3.984 705,372 -0.93(-18.88%)
May 07, 2009 5.069 5.100 4.778 4.911 463,086 -0.06(-1.26%)
May 06, 2009 4.998 5.084 4.825 4.974 322,329 +0.04(+0.80%)
May 05, 2009 5.045 5.092 4.794 4.935 351,810 -0.16(-3.09%)
May 04, 2009 5.029 5.100 4.746 5.092 262,395 +0.31(+6.58%)
May 01, 2009 4.825 4.911 4.644 4.778 215,371 -0.11(-2.25%)
Apr 30, 2009 4.699 5.100 4.613 4.888 346,206 +0.24(+5.07%)
Apr 29, 2009 4.440 4.723 4.401 4.652 304,216 +0.26(+5.90%)
Apr 28, 2009 4.314 4.519 4.228 4.393 338,980 +0.01(+0.18%)
Apr 27, 2009 4.448 4.558 4.291 4.385 270,479 -0.15(-3.29%)
Apr 24, 2009 4.503 4.660 4.448 4.534 430,413 +0.09(+2.12%)
Apr 23, 2009 4.746 4.825 4.440 4.440 548,589 -0.30(-6.30%)
Apr 22, 2009 4.629 5.006 4.605 4.739 300,747 +0.02(+0.33%)
Apr 21, 2009 4.613 4.754 4.597 4.723 219,139 +0.09(+2.04%)
Apr 20, 2009 4.699 4.794 4.613 4.629 396,533 -0.21(-4.38%)
Apr 17, 2009 4.668 4.919 4.566 4.841 249,601 +0.20(+4.23%)
Apr 16, 2009 4.401 4.684 4.401 4.644 315,969 +0.18(+4.05%)
Apr 15, 2009 4.244 4.487 4.165 4.464 250,859 +0.11(+2.53%)
Apr 14, 2009 4.361 4.534 4.283 4.354 284,688 -0.10(-2.29%)
Apr 13, 2009 4.479 4.526 4.196 4.456 188,211 -0.10(-2.24%)
Apr 09, 2009 4.126 4.558 4.126 4.558 420,516 +0.52(+12.84%)
Apr 08, 2009 3.858 4.039 3.772 4.039 187,897 +0.20(+5.33%)
Apr 07, 2009 3.851 3.890 3.709 3.835 322,420 -0.08(-2.01%)
Apr 06, 2009 3.913 3.953 3.709 3.913 257,158 -0.05(-1.19%)
Apr 03, 2009 3.976 4.016 3.796 3.961 415,799 -0.02(-0.40%)
Apr 02, 2009 3.717 4.071 3.544 3.976 534,230 +0.36(+10.00%)
Apr 01, 2009 3.544 3.631 3.403 3.615 291,813 -0.01(-0.22%)
Mar 31, 2009 3.607 3.780 3.513 3.623 521,096 +0.04(+1.10%)
Mar 30, 2009 3.693 3.693 3.411 3.583 236,034 -0.42(-10.59%)
Mar 26, 2009 3.843 4.118 3.693 4.008 345,024 +0.24(+6.25%)
Mar 25, 2009 3.921 3.921 3.481 3.772 281,334 +0.05(+1.27%)
Mar 24, 2009 3.693 3.803 3.693 3.725 295,358 -0.05(-1.25%)
Mar 23, 2009 3.741 3.851 3.348 3.772 486,923 +0.49(+14.83%)
Mar 20, 2009 3.662 3.748 3.283 3.285 477,185 -0.34(-9.33%)
Mar 19, 2009 3.851 3.851 3.607 3.623 251,476 -0.18(-4.75%)
Mar 18, 2009 3.678 3.929 3.521 3.803 323,110 +0.13(+3.42%)
Mar 17, 2009 3.269 3.678 3.269 3.678 256,797 +0.39(+11.96%)
Mar 16, 2009 3.308 3.521 3.246 3.285 262,390 -0.13(-3.69%)
Mar 13, 2009 3.332 3.442 3.269 3.411 256,528 +0.05(+1.40%)
Mar 12, 2009 3.135 3.481 3.018 3.363 368,661 +0.20(+6.47%)
Mar 11, 2009 2.955 3.198 2.900 3.159 342,832 +0.24(+8.06%)
Mar 10, 2009 2.688 2.970 2.664 2.923 403,457 +0.31(+11.71%)
Mar 09, 2009 2.664 2.805 2.593 2.617 367,900 -0.09(-3.20%)
Mar 06, 2009 2.735 2.837 2.609 2.703 348,018 -0.01(-0.29%)
Mar 05, 2009 2.837 2.923 2.695 2.711 501,515 -0.19(-6.50%)
Mar 04, 2009 2.813 2.939 2.758 2.900 406,061 -0.12(-3.91%)
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.