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, 2006 9.336 9.391 9.131 9.273 2,037,553 +0.02(+0.25%)
Jun 29, 2006 8.794 9.257 8.754 9.249 1,164,362 +0.53(+6.13%)
Jun 28, 2006 8.684 8.723 8.526 8.715 705,815 +0.07(+0.82%)
Jun 27, 2006 8.794 8.927 8.605 8.644 796,408 -0.16(-1.79%)
Jun 26, 2006 8.770 8.856 8.699 8.801 691,618 +0.09(+0.99%)
Jun 23, 2006 8.809 8.872 8.644 8.715 512,665 -0.15(-1.68%)
Jun 22, 2006 8.951 9.061 8.739 8.864 683,891 -0.17(-1.91%)
Jun 21, 2006 9.053 9.163 8.880 9.037 1,659,027 -0.02(-0.17%)
Jun 20, 2006 9.210 9.296 8.951 9.053 1,111,467 +0.20(+2.31%)
Jun 19, 2006 9.076 9.131 8.770 8.849 490,570 -0.21(-2.34%)
Jun 16, 2006 9.202 9.202 9.014 9.061 1,794,840 -0.17(-1.87%)
Jun 15, 2006 8.959 9.296 8.880 9.234 679,174 +0.36(+4.07%)
Jun 14, 2006 8.801 9.006 8.723 8.872 613,835 +0.06(+0.62%)
Jun 13, 2006 8.959 9.202 8.754 8.817 906,082 -0.09(-1.06%)
Jun 12, 2006 9.179 9.265 8.888 8.911 677,052 -0.28(-3.08%)
Jun 09, 2006 9.430 9.516 9.186 9.194 584,123 -0.20(-2.17%)
Jun 08, 2006 9.308 9.454 9.037 9.399 925,154 +0.03(+0.34%)
Jun 07, 2006 9.516 9.627 9.351 9.367 846,359 -0.17(-1.73%)
Jun 06, 2006 9.674 9.721 9.320 9.532 992,243 +0.10(+1.08%)
Jun 05, 2006 9.603 9.792 9.422 9.430 727,127 -0.24(-2.52%)
Jun 02, 2006 9.792 9.957 9.540 9.674 718,883 -0.13(-1.28%)
Jun 01, 2006 9.501 9.870 9.446 9.799 1,000,770 +0.31(+3.31%)
May 31, 2006 9.351 9.627 9.351 9.485 1,158,357 +0.17(+1.77%)
May 30, 2006 9.524 9.595 9.312 9.320 1,119,070 -0.53(-5.42%)
May 26, 2006 9.823 10.05 9.721 9.854 440,747 +0.09(+0.88%)
May 25, 2006 9.697 9.768 9.493 9.768 653,675 +0.21(+2.22%)
May 24, 2006 9.430 9.713 9.147 9.556 1,236,450 +0.13(+1.33%)
May 23, 2006 9.721 9.902 9.414 9.430 893,991 -0.24(-2.52%)
May 22, 2006 9.768 9.894 9.501 9.674 1,351,533 -0.17(-1.68%)
May 19, 2006 9.878 10.03 9.493 9.839 2,731,998 +0.17(+1.79%)
May 18, 2006 9.996 10.18 9.650 9.666 559,219 -0.33(-3.30%)
May 17, 2006 10.15 10.25 9.870 9.996 765,543 -0.21(-2.08%)
May 16, 2006 10.24 10.40 10.07 10.21 943,107 +0.00(+0.00%)
May 15, 2006 10.49 10.54 10.06 10.21 1,467,197 -0.38(-3.56%)
May 12, 2006 10.77 10.81 10.39 10.59 1,551,408 -0.39(-3.51%)
May 11, 2006 11.51 11.53 10.92 10.97 1,099,586 -0.57(-4.97%)
May 10, 2006 11.60 11.69 11.52 11.54 1,061,471 -0.11(-0.94%)
May 09, 2006 11.67 11.69 11.60 11.65 1,703,797 -0.02(-0.13%)
May 08, 2006 11.54 11.74 11.36 11.67 1,991,449 +0.11(+0.95%)
May 05, 2006 11.30 11.67 11.29 11.56 1,999,306 +0.28(+2.51%)
May 04, 2006 11.27 11.40 11.16 11.28 1,594,407 +0.07(+0.63%)
May 03, 2006 11.41 11.69 11.04 11.21 3,524,257 +0.63(+5.94%)
May 02, 2006 10.35 10.60 10.24 10.58 1,023,626 +0.32(+3.14%)
May 01, 2006 10.62 10.72 10.15 10.26 1,083,202 -0.37(-3.48%)
Apr 28, 2006 10.46 10.73 10.35 10.62 858,574 +0.07(+0.67%)
Apr 27, 2006 10.45 10.82 10.07 10.55 1,470,070 -0.14(-1.32%)
Apr 26, 2006 10.69 10.84 10.47 10.70 541,050 +0.05(+0.52%)
Apr 25, 2006 10.52 10.65 10.37 10.64 747,804 +0.16(+1.50%)
Apr 24, 2006 10.55 10.66 10.35 10.48 396,435 -0.09(-0.89%)
Apr 21, 2006 11.08 11.13 10.48 10.58 884,746 -0.41(-3.72%)
Apr 20, 2006 10.84 11.07 10.69 10.99 446,622 +0.10(+0.94%)
Apr 19, 2006 11.03 11.10 10.70 10.88 984,063 -0.09(-0.86%)
Apr 18, 2006 10.53 11.03 10.53 10.98 834,685 +0.45(+4.25%)
Apr 17, 2006 10.77 10.84 10.37 10.53 517,660 -0.21(-1.98%)
Apr 13, 2006 10.49 10.84 10.37 10.74 713,389 +0.27(+2.55%)
Apr 12, 2006 10.40 10.51 10.23 10.48 774,843 +0.07(+0.68%)
Apr 11, 2006 10.65 10.71 10.18 10.40 832,168 -0.30(-2.79%)
Apr 10, 2006 10.94 10.94 10.63 10.70 606,084 -0.18(-1.66%)
Apr 07, 2006 11.50 11.61 10.81 10.88 965,929 -0.50(-4.42%)
Apr 06, 2006 10.94 11.40 10.87 11.39 1,146,817 +0.47(+4.32%)
Apr 05, 2006 10.84 10.96 10.63 10.92 1,401,116 +0.13(+1.17%)
Apr 04, 2006 11.06 11.19 10.74 10.79 983,568 -0.25(-2.28%)
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.