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 (%)
Nov 30, 2015 10.21 10.32 9.965 10.14 395,579 -0.17(-1.68%)
Nov 27, 2015 10.21 10.36 10.19 10.31 102,210 +0.08(+0.80%)
Nov 25, 2015 10.02 10.23 10.23 10.23 131,207 +0.17(+1.72%)
Nov 24, 2015 10.05 10.07 9.893 10.06 272,439 -0.02(-0.18%)
Nov 23, 2015 10.28 10.38 10.02 10.07 186,203 -0.21(-2.03%)
Nov 20, 2015 10.35 10.43 10.22 10.28 158,045 +0.00(+0.00%)
Nov 19, 2015 10.15 10.28 10.12 10.28 188,735 +0.09(+0.89%)
Nov 18, 2015 9.838 10.28 9.720 10.19 340,990 +0.40(+4.09%)
Nov 17, 2015 9.993 10.00 9.784 9.793 159,366 -0.17(-1.73%)
Nov 16, 2015 9.729 9.984 9.665 9.965 328,933 +0.17(+1.76%)
Nov 13, 2015 9.965 10.02 9.629 9.793 218,510 -0.14(-1.37%)
Nov 12, 2015 10.16 10.21 9.920 9.929 180,342 -0.33(-3.19%)
Nov 11, 2015 10.19 10.44 9.720 10.26 307,690 +0.06(+0.62%)
Nov 10, 2015 9.984 10.30 9.756 10.19 350,576 +0.18(+1.82%)
Nov 09, 2015 10.00 10.06 9.333 10.01 467,587 -0.30(-2.91%)
Nov 06, 2015 9.474 10.64 9.011 10.31 623,315 -0.14(-1.31%)
Nov 05, 2015 10.34 10.47 10.24 10.45 173,368 +0.12(+1.14%)
Nov 04, 2015 10.35 10.42 10.27 10.33 361,227 +0.04(+0.35%)
Nov 03, 2015 10.14 10.39 10.14 10.29 558,597 +0.06(+0.62%)
Nov 02, 2015 10.09 10.32 10.07 10.23 375,943 +0.19(+1.90%)
Oct 30, 2015 9.984 10.18 9.929 10.04 364,070 +0.05(+0.45%)
Oct 29, 2015 10.14 10.23 9.947 9.993 348,840 -0.24(-2.31%)
Oct 28, 2015 10.00 10.27 9.965 10.23 406,191 +0.25(+2.55%)
Oct 27, 2015 10.00 10.17 9.711 9.974 342,557 -0.05(-0.54%)
Oct 26, 2015 10.21 10.21 9.965 10.03 314,535 -0.15(-1.52%)
Oct 23, 2015 10.27 10.44 9.474 10.18 378,607 -0.11(-1.06%)
Oct 22, 2015 10.34 10.63 10.26 10.29 366,157 -0.15(-1.48%)
Oct 21, 2015 10.87 10.90 10.41 10.45 247,182 -0.25(-2.38%)
Oct 20, 2015 10.58 10.72 10.55 10.70 105,814 +0.12(+1.12%)
Oct 19, 2015 10.56 10.67 10.43 10.58 135,847 +0.04(+0.34%)
Oct 16, 2015 10.59 10.62 10.43 10.55 190,946 -0.01(-0.09%)
Oct 15, 2015 10.29 10.56 10.26 10.56 150,041 +0.28(+2.74%)
Oct 14, 2015 10.28 10.52 10.10 10.27 301,913 +0.04(+0.36%)
Oct 13, 2015 10.41 10.52 10.17 10.24 283,614 -0.32(-3.02%)
Oct 12, 2015 10.60 10.60 10.47 10.56 203,474 -0.08(-0.77%)
Oct 09, 2015 10.77 10.77 10.46 10.64 154,037 -0.19(-1.76%)
Oct 08, 2015 10.83 10.89 10.49 10.83 222,377 +0.04(+0.34%)
Oct 07, 2015 10.73 10.83 10.47 10.79 169,045 +0.14(+1.28%)
Oct 06, 2015 10.75 10.83 10.51 10.66 158,317 -0.11(-1.01%)
Oct 05, 2015 10.59 10.83 10.55 10.77 391,757 +0.16(+1.54%)
Oct 02, 2015 10.32 10.61 10.14 10.60 203,439 +0.24(+2.28%)
Oct 01, 2015 10.48 10.70 10.26 10.37 487,329 -0.28(-2.65%)
Sep 30, 2015 10.20 10.73 9.953 10.65 443,073 +0.61(+6.07%)
Sep 29, 2015 9.720 10.04 9.583 10.04 309,539 +0.34(+3.47%)
Sep 28, 2015 9.693 9.865 9.574 9.702 541,045 -0.06(-0.65%)
Sep 25, 2015 9.829 10.20 9.629 9.765 345,241 +0.08(+0.85%)
Sep 24, 2015 9.502 9.747 9.365 9.683 349,489 +0.06(+0.66%)
Sep 23, 2015 9.656 9.747 9.574 9.620 135,271 -0.05(-0.56%)
Sep 22, 2015 9.774 9.893 9.620 9.674 151,234 -0.20(-2.03%)
Sep 21, 2015 9.956 10.07 9.838 9.874 178,981 +0.03(+0.28%)
Sep 18, 2015 9.856 10.07 9.802 9.847 371,337 -0.19(-1.90%)
Sep 17, 2015 10.00 10.20 9.787 10.04 337,917 +0.10(+1.01%)
Sep 16, 2015 9.784 9.947 9.729 9.938 165,370 +0.15(+1.49%)
Sep 15, 2015 9.502 9.847 9.493 9.793 173,967 +0.34(+3.56%)
Sep 14, 2015 9.665 9.665 9.365 9.456 143,087 -0.17(-1.79%)
Sep 11, 2015 9.593 9.647 9.356 9.629 226,895 -0.03(-0.28%)
Sep 10, 2015 9.411 9.665 9.347 9.656 196,633 +0.21(+2.21%)
Sep 09, 2015 9.547 9.638 9.411 9.447 246,616 -0.06(-0.67%)
Sep 08, 2015 9.456 9.565 9.438 9.511 147,207 +0.24(+2.55%)
Sep 04, 2015 9.274 9.274 9.274 9.274 208,413 -0.15(-1.54%)
Sep 03, 2015 9.365 9.529 9.247 9.420 220,384 +0.12(+1.27%)
Sep 02, 2015 9.220 9.338 9.147 9.302 121,260 +0.20(+2.20%)
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.