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, 2016 10.36 10.73 10.25 10.49 834,532 +0.24(+2.37%)
Jun 29, 2016 10.36 10.36 10.17 10.25 356,506 +0.04(+0.37%)
Jun 28, 2016 10.25 10.42 10.17 10.21 316,950 +0.07(+0.74%)
Jun 27, 2016 10.53 10.59 10.10 10.14 460,927 -0.50(-4.66%)
Jun 24, 2016 10.63 10.93 10.60 10.63 544,380 -0.50(-4.45%)
Jun 23, 2016 11.02 11.20 10.92 11.13 297,756 +0.25(+2.32%)
Jun 22, 2016 10.95 11.06 10.88 10.88 104,868 -0.08(-0.77%)
Jun 21, 2016 10.88 10.98 10.82 10.96 166,903 +0.08(+0.77%)
Jun 20, 2016 10.89 11.16 10.81 10.88 141,876 +0.11(+1.04%)
Jun 17, 2016 10.80 10.85 10.65 10.76 588,799 -0.07(-0.60%)
Jun 16, 2016 10.65 10.85 10.56 10.83 346,832 +0.07(+0.70%)
Jun 15, 2016 10.90 10.90 10.74 10.75 311,428 -0.07(-0.69%)
Jun 14, 2016 10.73 10.91 10.63 10.83 381,849 +0.07(+0.70%)
Jun 13, 2016 10.72 10.90 10.72 10.75 244,176 -0.09(-0.86%)
Jun 10, 2016 10.82 10.90 10.41 10.85 255,660 -0.13(-1.19%)
Jun 09, 2016 10.86 10.99 10.78 10.98 171,991 +0.07(+0.69%)
Jun 08, 2016 10.89 10.92 10.77 10.90 154,910 +0.01(+0.09%)
Jun 07, 2016 10.89 10.97 10.71 10.89 347,098 +0.00(+0.00%)
Jun 06, 2016 10.83 10.91 10.62 10.89 388,486 +0.12(+1.08%)
Jun 03, 2016 10.95 10.95 10.68 10.78 600,848 -0.13(-1.16%)
Jun 02, 2016 10.58 10.91 10.30 10.90 543,248 +0.37(+3.55%)
Jun 01, 2016 10.03 10.53 10.03 10.53 671,720 +0.36(+3.49%)
May 31, 2016 10.19 10.29 10.05 10.17 442,364 -0.06(-0.54%)
May 27, 2016 10.11 10.23 10.23 10.23 227,486 +0.17(+1.66%)
May 26, 2016 9.934 10.07 9.850 10.06 273,270 +0.18(+1.78%)
May 25, 2016 9.813 9.897 9.683 9.887 382,433 +0.14(+1.43%)
May 24, 2016 9.461 9.748 9.461 9.748 231,507 +0.35(+3.75%)
May 23, 2016 9.341 9.489 9.267 9.396 244,498 +0.10(+1.10%)
May 20, 2016 8.998 9.327 8.970 9.294 357,000 +0.41(+4.59%)
May 19, 2016 8.775 8.924 8.734 8.887 592,303 +0.07(+0.84%)
May 18, 2016 8.460 8.812 8.460 8.812 332,763 +0.32(+3.82%)
May 17, 2016 8.572 8.673 8.331 8.488 344,946 -0.06(-0.76%)
May 16, 2016 8.572 8.683 8.572 8.553 261,597 +0.00(+0.00%)
May 13, 2016 8.562 8.636 8.479 8.553 170,562 -0.03(-0.32%)
May 12, 2016 8.572 8.738 8.395 8.581 433,589 +0.00(+0.00%)
May 11, 2016 8.748 8.771 8.572 8.581 280,230 -0.19(-2.22%)
May 10, 2016 8.655 8.785 8.572 8.775 253,702 +0.12(+1.39%)
May 09, 2016 8.646 8.873 8.581 8.655 237,745 +0.01(+0.11%)
May 06, 2016 8.673 8.720 8.553 8.646 236,575 -0.09(-1.06%)
May 05, 2016 8.933 8.933 8.729 8.738 187,727 -0.13(-1.46%)
May 04, 2016 9.081 9.248 8.850 8.868 327,538 -0.31(-3.33%)
May 03, 2016 8.673 9.211 8.673 9.174 480,589 +0.39(+4.43%)
May 02, 2016 8.803 8.840 8.609 8.785 619,118 +0.02(+0.21%)
Apr 29, 2016 9.248 9.248 8.442 8.766 717,933 -0.39(-4.25%)
Apr 28, 2016 9.415 9.582 9.063 9.155 249,152 -0.30(-3.14%)
Apr 27, 2016 9.461 9.674 9.322 9.452 201,384 -0.02(-0.20%)
Apr 26, 2016 9.304 9.470 9.202 9.470 179,142 +0.23(+2.51%)
Apr 25, 2016 9.304 9.368 9.127 9.239 194,676 -0.08(-0.89%)
Apr 22, 2016 9.313 9.396 9.192 9.322 250,029 -0.02(-0.20%)
Apr 21, 2016 9.276 9.405 9.267 9.341 226,905 +0.09(+1.00%)
Apr 20, 2016 9.378 9.396 9.243 9.248 102,780 -0.16(-1.67%)
Apr 19, 2016 9.544 9.544 9.327 9.405 159,932 -0.06(-0.68%)
Apr 18, 2016 9.443 9.526 9.276 9.470 128,072 +0.03(+0.29%)
Apr 15, 2016 9.405 9.544 9.359 9.443 111,384 -0.02(-0.20%)
Apr 14, 2016 9.517 9.517 9.350 9.461 159,757 -0.08(-0.87%)
Apr 13, 2016 9.239 9.554 9.229 9.544 157,608 +0.38(+4.15%)
Apr 12, 2016 9.239 9.313 9.110 9.165 125,014 -0.11(-1.20%)
Apr 11, 2016 9.304 9.452 9.188 9.276 149,006 +0.04(+0.40%)
Apr 08, 2016 9.304 9.466 9.169 9.239 233,204 -0.02(-0.20%)
Apr 07, 2016 9.359 9.489 9.243 9.257 337,794 -0.14(-1.48%)
Apr 06, 2016 9.350 9.433 9.248 9.396 203,884 +0.01(+0.10%)
Apr 05, 2016 9.609 9.646 9.378 9.387 240,402 -0.27(-2.78%)
Apr 04, 2016 9.665 9.748 9.498 9.656 258,366 -0.04(-0.38%)
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.