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 (%)
Sep 28, 2018 34.42 35.16 34.07 35.03 621,500 +0.50(+1.45%)
Sep 27, 2018 33.83 34.85 33.66 34.53 658,741 +0.74(+2.19%)
Sep 26, 2018 33.64 34.76 33.06 33.79 1,136,942 +1.65(+5.13%)
Sep 25, 2018 34.14 34.14 32.12 32.14 876,927 -2.00(-5.86%)
Sep 24, 2018 34.06 34.47 33.52 34.14 477,484 -0.08(-0.23%)
Sep 21, 2018 34.42 35.08 34.18 34.22 1,093,900 -0.34(-0.98%)
Sep 20, 2018 34.85 35.30 34.11 34.56 612,918 -0.10(-0.29%)
Sep 19, 2018 35.28 35.86 34.51 34.66 527,521 -0.62(-1.76%)
Sep 18, 2018 34.85 35.33 34.45 35.28 714,744 +0.60(+1.73%)
Sep 17, 2018 34.79 35.24 34.08 34.68 450,072 -0.24(-0.69%)
Sep 14, 2018 34.96 35.66 34.35 34.92 841,800 +0.00(+0.00%)
Sep 13, 2018 34.04 35.30 33.92 34.92 1,005,658 +1.20(+3.56%)
Sep 12, 2018 35.19 35.19 33.68 33.72 955,347 -1.82(-5.12%)
Sep 11, 2018 35.72 36.01 35.29 35.54 474,159 -0.32(-0.89%)
Sep 10, 2018 36.47 37.22 35.55 35.86 545,841 -0.25(-0.69%)
Sep 07, 2018 36.29 37.31 35.87 36.11 806,900 -0.12(-0.33%)
Sep 06, 2018 38.79 38.79 36.19 36.23 858,863 -2.64(-6.79%)
Sep 05, 2018 38.99 39.42 38.34 38.87 863,497 -0.12(-0.31%)
Sep 04, 2018 39.68 39.68 38.47 38.99 698,397 -0.42(-1.07%)
Aug 31, 2018 39.41 39.41 39.41 0 +0.40(+1.03%)
Aug 30, 2018 38.82 39.27 38.29 39.01 624,865 +0.41(+1.06%)
Aug 29, 2018 39.64 39.70 37.64 38.60 1,983,844 -1.00(-2.53%)
Aug 28, 2018 35.62 39.75 34.95 39.60 8,344,523 +9.35(+30.91%)
Aug 27, 2018 29.78 30.38 29.72 30.25 257,503 +0.60(+2.02%)
Aug 24, 2018 29.63 30.05 29.24 29.65 230,300 +0.26(+0.88%)
Aug 23, 2018 29.55 29.66 29.20 29.39 223,124 -0.16(-0.54%)
Aug 22, 2018 29.21 29.65 29.05 29.55 242,081 +0.25(+0.85%)
Aug 21, 2018 28.81 29.43 28.70 29.30 380,040 +0.59(+2.06%)
Aug 20, 2018 29.10 29.10 28.55 28.71 437,301 -0.33(-1.14%)
Aug 17, 2018 28.84 29.10 28.24 29.04 608,800 +0.08(+0.28%)
Aug 16, 2018 29.38 29.51 28.95 28.96 542,075 -0.17(-0.58%)
Aug 15, 2018 29.43 29.66 28.91 29.13 387,367 -0.42(-1.42%)
Aug 14, 2018 29.92 30.49 29.33 29.55 446,374 -0.11(-0.37%)
Aug 13, 2018 29.98 30.20 29.62 29.66 386,928 -0.29(-0.97%)
Aug 10, 2018 29.57 30.21 29.39 29.95 546,200 -0.03(-0.10%)
Aug 09, 2018 29.83 30.23 29.14 29.98 567,607 +0.16(+0.54%)
Aug 08, 2018 29.35 29.89 28.84 29.82 699,705 +0.32(+1.08%)
Aug 07, 2018 29.40 30.42 28.26 29.50 1,900,325 -2.05(-6.50%)
Aug 06, 2018 31.85 32.26 31.43 31.55 785,866 -0.24(-0.75%)
Aug 03, 2018 31.44 31.96 30.86 31.79 983,600 +0.49(+1.57%)
Aug 02, 2018 30.37 31.32 30.37 31.30 389,882 +0.69(+2.25%)
Aug 01, 2018 30.55 30.92 30.24 30.61 296,858 +0.03(+0.10%)
Jul 31, 2018 30.41 31.09 30.29 30.58 466,923 +0.37(+1.22%)
Jul 30, 2018 31.19 31.24 30.13 30.21 392,576 -0.86(-2.77%)
Jul 27, 2018 31.00 31.55 30.53 31.07 580,800 +0.49(+1.60%)
Jul 26, 2018 30.00 30.90 29.80 30.58 575,402 +0.48(+1.59%)
Jul 25, 2018 30.61 30.86 29.63 30.10 730,668 -0.53(-1.73%)
Jul 24, 2018 31.93 32.18 30.60 30.63 497,006 -0.93(-2.95%)
Jul 23, 2018 31.97 32.01 30.91 31.56 637,536 -0.55(-1.71%)
Jul 20, 2018 32.38 32.38 31.84 32.11 584,649 -0.32(-0.99%)
Jul 19, 2018 32.71 32.71 32.00 32.43 564,580 -0.33(-1.01%)
Jul 18, 2018 32.89 33.15 32.54 32.76 645,239 +0.34(+1.05%)
Jul 17, 2018 31.98 32.59 31.98 32.42 573,526 +0.27(+0.84%)
Jul 16, 2018 32.20 32.40 31.93 32.15 410,192 -0.05(-0.16%)
Jul 13, 2018 32.73 32.97 32.02 32.20 729,844 -0.30(-0.92%)
Jul 12, 2018 32.84 32.16 32.50 731,785 +0.42(+1.31%)
Jul 11, 2018 34.92 35.07 31.94 32.08 2,107,087 -3.28(-9.28%)
Jul 10, 2018 35.27 35.58 35.00 35.36 581,902 +0.18(+0.51%)
Jul 09, 2018 34.84 35.19 34.59 35.18 498,980 +0.77(+2.24%)
Jul 06, 2018 33.72 34.50 33.41 34.41 515,702 +0.71(+2.11%)
Jul 05, 2018 33.10 33.83 33.10 33.70 780,825 +0.96(+2.93%)
Jul 03, 2018 32.74 32.74 32.74 0 -0.54(-1.62%)
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.