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, 2017 21.33 21.73 20.67 20.74 1,584,182 -0.48(-2.25%)
Jun 29, 2017 22.66 22.89 20.89 21.22 1,610,673 -1.64(-7.15%)
Jun 28, 2017 22.43 23.09 22.28 22.86 1,393,221 +0.52(+2.31%)
Jun 27, 2017 23.67 23.71 22.32 22.34 1,257,120 -1.40(-5.88%)
Jun 26, 2017 24.33 24.52 23.68 23.74 443,541 -0.37(-1.55%)
Jun 23, 2017 24.25 24.11 3,293,242 +0.31(+1.29%)
Jun 22, 2017 24.13 24.25 23.54 23.80 422,935 -0.41(-1.70%)
Jun 21, 2017 23.95 24.64 23.94 24.21 468,180 +0.31(+1.28%)
Jun 20, 2017 24.42 24.68 23.81 23.91 565,573 -0.46(-1.88%)
Jun 19, 2017 24.08 24.71 24.01 24.37 733,970 +0.64(+2.70%)
Jun 16, 2017 23.68 24.41 23.45 23.73 1,223,526 -0.14(-0.60%)
Jun 15, 2017 23.91 24.28 23.28 23.87 1,027,271 -0.64(-2.61%)
Jun 14, 2017 25.69 25.94 24.06 24.51 736,739 -1.17(-4.54%)
Jun 13, 2017 25.62 26.44 25.31 25.68 620,409 +0.33(+1.28%)
Jun 12, 2017 25.28 25.63 24.17 25.35 1,289,885 -0.52(-2.00%)
Jun 09, 2017 28.47 28.91 25.46 25.87 1,459,280 -2.44(-8.61%)
Jun 08, 2017 27.64 28.35 27.45 28.31 565,852 +0.75(+2.71%)
Jun 07, 2017 27.33 27.73 27.24 27.56 506,304 +0.27(+0.98%)
Jun 06, 2017 27.15 27.91 26.97 27.29 422,198 +0.07(+0.25%)
Jun 05, 2017 26.98 27.59 26.82 27.23 443,349 +0.32(+1.17%)
Jun 02, 2017 26.77 27.24 26.48 26.91 467,485 +0.14(+0.54%)
Jun 01, 2017 26.50 26.78 26.10 26.77 369,636 +0.42(+1.60%)
May 31, 2017 26.37 26.60 25.85 26.35 624,699 +0.05(+0.18%)
May 30, 2017 26.44 26.58 25.97 26.30 421,271 -0.11(-0.43%)
May 26, 2017 26.05 26.44 25.82 26.41 474,546 +0.35(+1.35%)
May 25, 2017 26.13 26.24 25.87 26.06 448,707 +0.06(+0.22%)
May 24, 2017 26.48 26.63 25.86 26.00 411,761 -0.28(-1.05%)
May 23, 2017 26.38 26.52 25.74 26.28 353,426 +0.05(+0.18%)
May 22, 2017 25.96 26.29 25.51 26.23 468,060 +0.47(+1.81%)
May 19, 2017 26.30 26.67 25.67 25.77 971,108 -0.29(-1.10%)
May 18, 2017 25.40 26.16 24.21 26.05 1,204,288 +0.60(+2.36%)
May 17, 2017 27.06 27.19 25.40 25.45 1,021,322 -2.01(-7.32%)
May 16, 2017 27.22 27.64 26.98 27.46 588,941 +0.46(+1.69%)
May 15, 2017 26.62 27.32 26.59 27.00 534,413 +0.62(+2.35%)
May 12, 2017 26.30 26.68 26.00 26.38 449,528 +0.04(+0.14%)
May 11, 2017 26.35 26.58 26.04 26.35 577,295 -0.06(-0.22%)
May 10, 2017 25.53 26.62 25.32 26.40 1,251,973 +0.99(+3.90%)
May 09, 2017 24.62 25.81 24.40 25.41 902,655 +0.71(+2.89%)
May 08, 2017 24.90 25.20 24.65 24.70 570,243 -0.36(-1.44%)
May 05, 2017 25.22 25.35 24.65 25.06 515,302 -0.06(-0.23%)
May 04, 2017 25.09 25.20 24.82 25.12 477,221 +0.08(+0.30%)
May 03, 2017 24.62 25.14 24.19 25.04 1,167,404 +0.19(+0.77%)
May 02, 2017 25.87 25.92 24.71 24.85 1,253,221 -0.94(-3.66%)
May 01, 2017 24.33 25.81 24.22 25.79 1,346,186 +1.72(+7.17%)
Apr 28, 2017 24.25 24.48 23.57 24.07 1,260,421 +0.44(+1.86%)
Apr 27, 2017 22.94 23.77 22.94 23.63 1,143,802 +0.91(+4.03%)
Apr 26, 2017 22.74 22.99 22.39 22.72 722,971 -0.03(-0.13%)
Apr 25, 2017 22.66 22.86 22.32 22.74 539,007 +0.31(+1.40%)
Apr 24, 2017 22.39 22.52 21.96 22.43 720,940 +0.45(+2.04%)
Apr 21, 2017 21.78 22.03 21.35 21.98 755,597 +0.12(+0.57%)
Apr 20, 2017 21.42 21.87 21.29 21.86 515,182 +0.57(+2.69%)
Apr 19, 2017 21.04 21.45 20.94 21.29 478,248 +0.50(+2.43%)
Apr 18, 2017 20.45 20.84 20.45 20.78 302,847 +0.12(+0.60%)
Apr 17, 2017 20.34 20.69 20.17 20.66 330,329 +0.37(+1.83%)
Apr 13, 2017 20.64 20.97 20.23 20.29 382,832 -0.40(-1.93%)
Apr 12, 2017 20.73 21.04 20.63 20.69 644,227 -0.08(-0.37%)
Apr 11, 2017 20.72 20.93 20.31 20.76 788,479 -0.07(-0.32%)
Apr 10, 2017 21.06 21.33 20.75 20.83 439,351 -0.15(-0.73%)
Apr 07, 2017 20.58 21.02 20.40 20.98 817,001 +0.31(+1.52%)
Apr 06, 2017 20.14 20.78 19.86 20.67 694,628 +0.52(+2.60%)
Apr 05, 2017 20.88 20.98 20.04 20.14 722,274 -0.64(-3.07%)
Apr 04, 2017 20.92 21.11 20.68 20.78 586,849 -0.13(-0.64%)
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.