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 (%)
Jul 31, 2002 15.10 15.24 14.69 14.95 1,295,814 -0.54(-3.50%)
Jul 30, 2002 14.40 15.56 14.15 15.49 1,239,019 +1.34(+9.50%)
Jul 29, 2002 12.97 14.36 12.82 14.15 1,259,840 +1.38(+10.84%)
Jul 26, 2002 12.53 12.85 12.10 12.76 1,057,746 +0.99(+8.41%)
Jul 25, 2002 12.41 12.53 11.12 11.77 1,175,441 -0.98(-7.70%)
Jul 24, 2002 12.72 12.97 11.80 12.75 1,792,753 -0.13(-1.04%)
Jul 23, 2002 14.39 14.87 12.74 12.89 1,239,980 -1.36(-9.54%)
Jul 22, 2002 14.95 14.98 13.79 14.25 1,858,781 -0.73(-4.88%)
Jul 19, 2002 16.44 16.45 14.91 14.98 1,478,549 -3.06(-16.95%)
Jul 17, 2002 19.14 19.45 17.45 18.04 834,650 -0.04(-0.22%)
Jul 12, 2002 18.43 18.74 17.74 18.07 751,173 +0.06(+0.35%)
Jul 11, 2002 17.88 18.20 17.03 18.01 1,940,350 +0.17(+0.97%)
Jul 10, 2002 18.97 19.14 17.81 17.84 756,772 -0.67(-3.61%)
Jul 09, 2002 19.49 19.53 18.21 18.51 1,201,138 -1.07(-5.46%)
Jul 08, 2002 20.24 20.24 19.58 19.58 843,558 -0.67(-3.30%)
Jul 05, 2002 18.62 20.27 18.55 20.24 317,495 +1.70(+9.15%)
Jul 04, 2002 17.74 18.58 17.30 18.55 437,113 +0.00(+0.00%)
Jul 03, 2002 17.74 18.58 17.30 18.55 437,113 +0.75(+4.19%)
Jul 02, 2002 18.60 18.60 17.66 17.80 419,934 -0.80(-4.31%)
Jul 01, 2002 20.04 20.13 18.43 18.60 466,508 -1.49(-7.39%)
Jun 28, 2002 19.68 20.82 19.55 20.09 777,005 +0.46(+2.32%)
Jun 27, 2002 18.95 19.87 18.74 19.63 418,916 +0.89(+4.74%)
Jun 26, 2002 17.48 18.79 17.16 18.74 993,589 +0.11(+0.59%)
Jun 25, 2002 19.69 20.39 18.32 18.63 517,409 -0.61(-3.19%)
Jun 21, 2002 19.84 19.84 19.29 19.25 610,686 -0.04(-0.23%)
Jun 20, 2002 20.32 20.84 19.14 19.29 538,660 -1.12(-5.48%)
Jun 19, 2002 21.23 21.52 20.24 20.41 757,281 -1.15(-5.32%)
Jun 18, 2002 21.34 22.25 21.01 21.56 667,058 +0.07(+0.31%)
Jun 17, 2002 20.79 21.60 20.68 21.49 556,349 +1.08(+5.30%)
Jun 14, 2002 20.03 20.71 18.85 20.41 1,154,055 -0.66(-3.14%)
Jun 12, 2002 20.71 21.12 19.91 21.07 1,173,397 +0.27(+1.30%)
Jun 11, 2002 22.21 22.70 20.68 20.80 624,811 -1.23(-5.57%)
Jun 10, 2002 21.96 22.48 21.56 22.03 523,899 +0.20(+0.90%)
Jun 07, 2002 21.48 21.92 20.35 21.83 1,196,939 -0.29(-1.31%)
Jun 06, 2002 22.24 22.70 21.79 22.12 473,253 -0.67(-2.93%)
Jun 05, 2002 23.10 23.70 21.77 22.79 1,138,784 -0.92(-3.88%)
May 31, 2002 22.93 24.15 22.92 23.71 973,483 -1.01(-4.07%)
May 28, 2002 24.13 24.84 23.60 24.71 1,651,359 +1.23(+5.22%)
May 27, 2002 24.09 24.09 22.80 23.49 1,019,676 +0.00(+0.00%)
May 24, 2002 24.09 24.09 22.80 23.49 1,018,403 -0.75(-3.11%)
May 23, 2002 25.15 25.41 23.39 24.24 1,793,627 -0.90(-3.59%)
May 22, 2002 26.33 26.88 24.14 25.15 1,933,478 -1.40(-5.27%)
May 21, 2002 27.80 27.84 26.03 26.55 909,348 -0.94(-3.43%)
May 20, 2002 28.38 28.41 27.16 27.49 605,086 -0.88(-3.10%)
May 17, 2002 29.39 29.47 27.97 28.37 1,051,616 -0.90(-3.06%)
May 16, 2002 30.56 30.57 28.46 29.26 1,691,698 -1.15(-3.77%)
May 15, 2002 29.71 30.95 29.41 30.41 1,675,155 -0.67(-2.15%)
May 14, 2002 27.98 31.16 27.94 31.08 2,807,577 +3.85(+14.14%)
May 13, 2002 27.25 27.87 26.39 27.23 1,319,738 +0.13(+0.49%)
May 10, 2002 28.62 28.73 26.90 27.10 915,965 -1.53(-5.35%)
May 09, 2002 29.12 29.64 28.26 28.63 1,018,785 -0.95(-3.21%)
May 08, 2002 26.65 29.58 26.64 29.58 1,527,033 +4.02(+15.74%)
May 07, 2002 25.34 26.19 24.86 25.56 761,098 +0.48(+1.91%)
May 06, 2002 26.25 26.60 25.03 25.08 487,505 -0.95(-3.65%)
May 03, 2002 26.56 26.56 25.32 26.03 1,170,216 -0.61(-2.30%)
May 02, 2002 27.86 28.03 26.41 26.64 1,059,888 -1.17(-4.21%)
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.