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 30, 2003 8.896 9.367 8.864 9.351 1,234,733 +0.57(+6.44%)
May 29, 2003 8.330 8.872 8.330 8.786 745,064 +0.41(+4.88%)
May 28, 2003 8.479 8.707 8.314 8.377 811,236 -0.01(-0.09%)
May 27, 2003 7.819 8.471 7.756 8.385 876,135 +0.57(+7.24%)
May 23, 2003 7.937 7.937 7.788 7.819 353,889 -0.10(-1.29%)
May 22, 2003 7.788 8.016 7.788 7.921 441,439 +0.14(+1.82%)
May 21, 2003 7.740 7.890 7.662 7.780 542,351 +0.01(+0.10%)
May 20, 2003 7.693 7.906 7.630 7.772 912,147 +0.11(+1.44%)
May 19, 2003 7.803 8.016 7.630 7.662 1,376,747 -0.31(-3.94%)
May 16, 2003 7.961 8.149 7.780 7.976 1,417,850 -0.03(-0.39%)
May 15, 2003 7.992 8.039 7.874 8.008 571,746 +0.02(+0.30%)
May 14, 2003 7.906 8.188 7.764 7.984 604,577 +0.08(+0.99%)
May 13, 2003 7.992 8.094 7.858 7.906 649,879 -0.16(-1.95%)
May 12, 2003 7.355 8.228 7.308 8.063 1,300,268 +0.70(+9.50%)
May 09, 2003 7.190 7.379 7.135 7.363 615,012 +0.34(+4.81%)
May 08, 2003 7.151 7.261 6.978 7.025 930,090 -0.20(-2.72%)
May 07, 2003 7.222 7.583 7.096 7.222 1,466,460 +0.03(+0.44%)
May 06, 2003 6.821 7.387 6.735 7.190 1,427,394 +0.46(+6.77%)
May 05, 2003 6.719 6.986 6.570 6.735 1,440,119 +0.06(+0.82%)
May 02, 2003 6.554 6.837 6.530 6.680 994,225 +0.09(+1.31%)
May 01, 2003 6.664 6.711 6.491 6.593 887,460 -0.06(-0.94%)
Apr 30, 2003 6.868 6.868 6.601 6.656 1,097,936 -0.18(-2.64%)
Apr 29, 2003 6.923 7.112 6.821 6.837 478,343 -0.05(-0.68%)
Apr 28, 2003 6.813 7.096 6.805 6.884 695,436 +0.04(+0.57%)
Apr 25, 2003 7.073 7.096 6.837 6.845 1,179,505 -0.23(-3.22%)
Apr 24, 2003 7.025 7.183 6.829 7.073 836,305 +0.00(+0.00%)
Apr 23, 2003 7.112 7.198 7.010 7.073 893,059 -0.02(-0.33%)
Apr 22, 2003 6.735 7.096 6.593 7.096 634,991 +0.22(+3.20%)
Apr 21, 2003 6.939 7.151 6.821 6.876 810,727 -0.13(-1.80%)
Apr 17, 2003 6.452 7.088 6.405 7.002 950,069 +0.63(+9.86%)
Apr 16, 2003 6.310 6.656 6.287 6.373 1,423,958 +0.12(+1.88%)
Apr 15, 2003 6.106 6.428 5.894 6.255 1,253,821 +0.13(+2.05%)
Apr 14, 2003 5.965 6.200 5.933 6.130 1,231,424 +0.16(+2.75%)
Apr 11, 2003 6.224 6.350 5.965 5.965 1,246,568 -0.26(-4.14%)
Apr 10, 2003 6.507 6.522 6.207 6.223 1,272,909 -0.27(-4.13%)
Apr 09, 2003 6.648 6.837 6.318 6.491 1,811,443 -0.15(-2.25%)
Apr 08, 2003 7.308 7.308 6.593 6.640 1,654,794 -0.63(-8.65%)
Apr 07, 2003 7.355 7.599 7.214 7.269 545,787 +0.15(+2.10%)
Apr 04, 2003 7.355 7.465 7.104 7.120 310,496 -0.20(-2.79%)
Apr 03, 2003 7.780 7.819 7.316 7.324 739,847 -0.46(-5.86%)
Apr 02, 2003 7.646 7.874 7.630 7.780 1,362,622 +0.20(+2.59%)
Apr 01, 2003 7.591 7.725 7.520 7.583 282,628 -0.02(-0.21%)
Mar 31, 2003 7.811 7.811 7.269 7.599 767,371 -0.24(-3.01%)
Mar 28, 2003 7.906 8.017 7.701 7.835 290,887 -0.13(-1.58%)
Mar 27, 2003 7.701 7.989 7.560 7.961 505,930 +0.14(+1.82%)
Mar 26, 2003 8.047 8.047 7.818 7.818 435,798 -0.31(-3.77%)
Mar 25, 2003 8.008 8.149 7.874 8.125 374,118 +0.07(+0.87%)
Mar 24, 2003 8.000 8.165 7.913 8.055 873,391 -0.15(-1.82%)
Mar 21, 2003 8.102 8.212 7.858 8.204 390,210 +0.31(+3.87%)
Mar 20, 2003 7.709 7.953 7.646 7.898 837,365 +0.13(+1.72%)
Mar 19, 2003 7.851 7.858 7.708 7.765 756,193 -0.07(-0.89%)
Mar 18, 2003 7.780 7.851 7.591 7.835 459,601 +0.09(+1.22%)
Mar 17, 2003 7.222 7.764 7.159 7.740 516,438 +0.44(+6.03%)
Mar 14, 2003 7.575 7.685 7.269 7.300 484,100 -0.12(-1.59%)
Mar 13, 2003 7.143 7.426 7.073 7.418 425,024 +0.42(+6.07%)
Mar 12, 2003 7.002 7.112 6.963 6.994 291,954 -0.05(-0.67%)
Mar 11, 2003 6.837 7.128 6.774 7.041 435,458 +0.16(+2.28%)
Mar 10, 2003 7.025 7.104 6.829 6.884 607,250 -0.19(-2.68%)
Mar 07, 2003 7.238 7.245 6.915 7.073 799,910 -0.25(-3.42%)
Mar 06, 2003 7.536 7.536 7.190 7.324 481,651 -0.22(-2.92%)
Mar 05, 2003 7.450 7.654 7.410 7.544 625,956 +0.10(+1.37%)
Mar 04, 2003 7.615 7.796 7.403 7.442 629,901 -0.19(-2.47%)
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.