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 (%)
Jun 30, 2003 9.076 9.155 8.856 8.911 536,624 -0.06(-0.61%)
Jun 27, 2003 8.880 9.320 8.880 8.966 423,115 +0.05(+0.53%)
Jun 26, 2003 8.581 9.076 8.518 8.919 665,913 +0.39(+4.61%)
Jun 25, 2003 8.408 8.684 8.330 8.526 538,151 +0.13(+1.59%)
Jun 24, 2003 8.487 8.636 8.298 8.393 277,283 -0.09(-1.11%)
Jun 23, 2003 8.684 8.762 8.456 8.487 681,565 -0.27(-3.05%)
Jun 20, 2003 9.037 9.124 8.636 8.754 625,320 -0.25(-2.79%)
Jun 19, 2003 9.108 9.399 8.959 9.006 1,349,133 -0.06(-0.69%)
Jun 18, 2003 8.621 9.108 8.511 9.069 708,670 +0.39(+4.43%)
Jun 17, 2003 8.526 8.684 8.361 8.684 627,737 +0.20(+2.31%)
Jun 16, 2003 8.495 8.684 8.298 8.487 964,321 +0.00(+0.00%)
Jun 13, 2003 8.762 9.100 8.416 8.487 835,923 -0.43(-4.77%)
Jun 12, 2003 8.605 9.037 8.605 8.912 760,971 +0.24(+2.82%)
Jun 11, 2003 8.794 8.801 8.385 8.668 916,219 -0.16(-1.78%)
Jun 10, 2003 9.014 9.037 8.558 8.825 1,828,749 -0.23(-2.52%)
Jun 09, 2003 9.807 9.799 9.014 9.053 780,810 -0.75(-7.69%)
Jun 06, 2003 10.26 10.49 9.524 9.807 1,214,627 -0.14(-1.42%)
Jun 05, 2003 9.839 10.10 9.627 9.949 1,830,276 +0.09(+0.96%)
Jun 04, 2003 9.399 9.925 9.296 9.854 1,026,675 +0.52(+5.56%)
Jun 03, 2003 9.234 9.501 9.014 9.336 931,490 +0.04(+0.42%)
Jun 02, 2003 9.430 9.603 9.241 9.296 1,176,833 -0.06(-0.59%)
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%)
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.