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 (%)
May 31, 2018 31.69 32.12 31.64 31.72 836,089 +0.07(+0.21%)
May 30, 2018 31.29 32.38 31.18 31.65 1,003,195 +0.46(+1.49%)
May 29, 2018 30.71 31.37 30.62 31.18 694,077 +0.34(+1.10%)
May 25, 2018 30.85 30.85 30.85 0 +0.67(+2.21%)
May 24, 2018 29.69 30.22 29.51 30.18 567,821 +0.58(+1.96%)
May 23, 2018 28.69 29.61 28.58 29.60 687,102 +0.75(+2.62%)
May 22, 2018 28.88 29.65 28.83 28.84 571,940 +0.10(+0.34%)
May 21, 2018 28.46 28.82 28.13 28.75 617,711 +0.67(+2.38%)
May 18, 2018 28.34 28.42 27.80 28.08 648,028 -0.66(-2.29%)
May 17, 2018 28.70 29.14 28.37 28.74 572,836 +0.01(+0.03%)
May 16, 2018 28.16 28.91 28.06 28.73 445,950 +0.67(+2.38%)
May 15, 2018 28.21 28.29 27.86 28.06 496,990 -0.42(-1.46%)
May 14, 2018 28.84 29.37 28.36 28.48 632,288 -0.13(-0.44%)
May 11, 2018 28.98 29.10 28.27 28.60 633,080 -0.41(-1.40%)
May 10, 2018 28.76 29.12 28.73 29.01 420,522 +0.33(+1.15%)
May 09, 2018 28.06 28.72 27.78 28.68 697,137 +0.72(+2.56%)
May 08, 2018 27.23 27.99 27.15 27.96 530,889 +0.62(+2.26%)
May 07, 2018 27.09 27.47 26.87 27.34 447,017 +0.26(+0.96%)
May 04, 2018 26.09 27.34 25.85 27.08 618,330 +0.87(+3.32%)
May 03, 2018 26.02 26.28 25.40 26.21 998,193 +0.13(+0.48%)
May 02, 2018 26.05 26.81 25.11 26.09 1,082,935 +1.26(+5.07%)
May 01, 2018 24.02 24.93 23.75 24.83 511,027 +0.75(+3.14%)
Apr 30, 2018 24.31 24.66 24.01 24.07 842,096 -0.30(-1.23%)
Apr 27, 2018 25.31 25.42 24.26 24.37 452,148 -0.80(-3.19%)
Apr 26, 2018 24.97 25.35 24.87 25.18 271,764 +0.46(+1.88%)
Apr 25, 2018 24.75 25.01 24.28 24.71 431,124 -0.03(-0.12%)
Apr 24, 2018 25.02 25.25 24.32 24.74 535,260 -0.09(-0.35%)
Apr 23, 2018 25.16 25.43 24.71 24.83 382,175 -0.24(-0.96%)
Apr 20, 2018 25.06 25.54 24.98 25.07 423,365 -0.11(-0.42%)
Apr 19, 2018 26.62 26.71 25.06 25.18 601,711 -1.76(-6.54%)
Apr 18, 2018 27.09 27.09 26.50 26.94 454,294 -0.38(-1.38%)
Apr 17, 2018 27.09 27.64 27.07 27.31 585,126 +0.38(+1.40%)
Apr 16, 2018 26.88 27.05 26.64 26.94 463,160 +0.33(+1.24%)
Apr 13, 2018 26.53 26.77 26.03 26.61 536,799 +0.35(+1.33%)
Apr 12, 2018 26.03 26.47 25.92 26.26 535,045 +0.41(+1.57%)
Apr 11, 2018 25.68 26.42 25.68 25.85 538,806 -0.11(-0.41%)
Apr 10, 2018 25.41 26.19 25.22 25.96 435,128 +1.10(+4.44%)
Apr 09, 2018 25.16 25.86 24.84 24.86 502,388 -0.01(-0.04%)
Apr 06, 2018 25.06 25.50 24.77 24.87 599,216 -0.50(-1.98%)
Apr 05, 2018 25.89 25.89 25.02 25.37 409,665 -0.17(-0.68%)
Apr 04, 2018 24.79 25.67 23.72 25.54 528,705 +0.12(+0.46%)
Apr 03, 2018 25.35 25.53 24.92 25.43 382,662 +0.40(+1.58%)
Apr 02, 2018 26.09 26.30 24.65 25.03 473,553 -1.17(-4.47%)
Mar 29, 2018 26.20 26.20 26.20 0 +0.49(+1.92%)
Mar 28, 2018 26.60 26.75 25.49 25.71 554,871 -0.98(-3.66%)
Mar 27, 2018 28.28 28.28 26.46 26.69 579,887 -1.46(-5.19%)
Mar 26, 2018 27.50 28.19 26.61 28.15 726,195 +1.27(+4.72%)
Mar 23, 2018 28.28 28.68 26.88 26.88 758,283 -1.23(-4.37%)
Mar 22, 2018 28.79 29.13 28.03 28.11 542,251 -1.06(-3.65%)
Mar 21, 2018 28.38 29.44 28.38 29.17 553,881 +0.73(+2.55%)
Mar 20, 2018 28.20 28.57 27.85 28.45 508,649 +0.18(+0.65%)
Mar 19, 2018 28.39 28.39 27.47 28.26 451,988 -0.29(-1.02%)
Mar 16, 2018 28.73 28.81 28.45 28.55 1,049,713 -0.03(-0.10%)
Mar 15, 2018 28.53 28.75 28.23 28.58 523,996 +0.23(+0.82%)
Mar 14, 2018 28.44 28.65 27.92 28.35 606,914 +0.16(+0.58%)
Mar 13, 2018 28.61 28.96 28.09 28.19 431,486 -0.28(-0.99%)
Mar 12, 2018 28.26 28.67 28.06 28.47 923,328 +0.45(+1.62%)
Mar 09, 2018 27.64 28.11 27.59 28.01 691,543 +0.71(+2.59%)
Mar 08, 2018 27.36 27.61 26.89 27.30 777,107 +0.02(+0.07%)
Mar 07, 2018 26.84 27.33 26.81 27.29 939,762 +0.16(+0.61%)
Mar 06, 2018 26.59 27.29 26.58 27.12 1,020,039 +0.63(+2.37%)
Mar 05, 2018 26.26 26.89 25.93 26.49 760,044 +0.14(+0.51%)
Mar 02, 2018 25.35 26.46 24.58 26.36 468,186 +0.70(+2.71%)
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.