Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	103.82	105.51	102.18	102.26	577,174	-1.09(-1.05%)
Sep 29, 2021	105.65	107.43	103.11	103.35	749,405	-1.81(-1.72%)
Sep 28, 2021	107.59	107.67	104.51	105.16	602,129	-3.92(-3.59%)
Sep 27, 2021	108.26	110.30	107.47	109.07	629,116	+0.43(+0.39%)
Sep 24, 2021	107.86	109.54	106.41	108.64	810,684	+0.58(+0.54%)
Sep 23, 2021	104.94	108.21	104.56	108.06	699,393	+3.38(+3.23%)
Sep 22, 2021	104.58	106.12	103.99	104.69	789,632	+0.64(+0.61%)
Sep 21, 2021	102.04	104.69	100.52	104.05	1,321,641	+1.69(+1.65%)
Sep 20, 2021	94.37	104.75	93.03	102.36	3,061,191	+8.30(+8.83%)
Sep 17, 2021	93.36	94.82	92.03	94.06	1,476,764	+1.32(+1.42%)
Sep 16, 2021	91.21	93.44	90.36	92.74	324,778	+0.29(+0.31%)
Sep 15, 2021	93.32	93.32	89.23	92.45	488,656	-0.39(-0.42%)
Sep 14, 2021	92.66	94.02	91.95	92.84	539,814	+0.62(+0.67%)
Sep 13, 2021	94.53	94.53	90.65	92.22	337,380	+0.39(+0.42%)
Sep 10, 2021	91.83	93.47	91.16	91.83	685,919	+1.16(+1.28%)
Sep 09, 2021	89.38	91.60	89.29	90.67	458,321	+1.29(+1.44%)
Sep 08, 2021	89.94	90.76	87.73	89.38	574,239	-0.95(-1.05%)
Sep 07, 2021	88.41	90.66	86.94	90.33	561,798	+4.76(+5.56%)
Sep 03, 2021	85.45	86.80	85.45	85.57	243,354	-0.07(-0.08%)
Sep 02, 2021	85.37	85.98	84.72	85.64	253,259	+0.48(+0.56%)

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.

Brooks Automation (NQ: BRKS )

Historical Prices

Sections

Services

Follow Us