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, 2007 13.95 14.21 13.85 13.90 3,433,628 +0.62(+4.67%)
May 30, 2007 13.23 13.32 13.03 13.28 552,271 -0.06(-0.47%)
May 29, 2007 13.20 13.41 13.16 13.34 764,548 +0.12(+0.89%)
May 25, 2007 12.97 13.30 12.97 13.23 912,744 +0.19(+1.45%)
May 24, 2007 13.04 13.23 12.97 13.04 1,571,210 +0.07(+0.55%)
May 23, 2007 13.12 13.19 12.93 12.97 898,139 -0.12(-0.90%)
May 22, 2007 13.00 13.11 12.85 13.08 1,097,329 +0.05(+0.42%)
May 21, 2007 12.86 13.23 12.86 13.03 1,468,705 +0.16(+1.22%)
May 18, 2007 13.12 13.12 12.79 12.87 1,172,818 -0.20(-1.56%)
May 17, 2007 13.04 13.15 13.01 13.08 1,157,361 +0.02(+0.18%)
May 16, 2007 12.89 13.09 12.71 13.05 1,461,559 -0.01(-0.06%)
May 15, 2007 13.21 13.41 13.01 13.06 1,406,047 -0.23(-1.72%)
May 14, 2007 13.43 13.48 13.14 13.29 1,374,513 -0.21(-1.57%)
May 11, 2007 13.34 13.52 13.19 13.50 1,808,900 +0.30(+2.26%)
May 10, 2007 14.40 14.42 13.16 13.20 3,062,210 -0.74(-5.30%)
May 09, 2007 13.45 14.07 13.40 13.94 2,897,075 +0.38(+2.78%)
May 08, 2007 13.89 13.91 13.56 13.56 1,493,780 -0.38(-2.71%)
May 07, 2007 14.17 14.17 13.93 13.94 1,178,308 -0.20(-1.44%)
May 04, 2007 14.07 14.18 14.04 14.15 1,066,146 +0.02(+0.17%)
May 03, 2007 14.15 14.26 14.09 14.12 1,058,918 -0.06(-0.44%)
May 02, 2007 14.15 14.46 14.13 14.18 2,539,121 +0.05(+0.39%)
May 01, 2007 13.71 14.13 13.71 14.13 2,203,044 +0.40(+2.92%)
Apr 30, 2007 13.62 13.94 13.56 13.73 1,377,428 +0.14(+1.04%)
Apr 27, 2007 13.65 13.66 13.50 13.59 809,355 -0.06(-0.46%)
Apr 26, 2007 13.75 13.77 13.56 13.65 1,635,888 -0.10(-0.74%)
Apr 25, 2007 13.95 13.95 13.56 13.75 1,418,729 -0.09(-0.62%)
Apr 24, 2007 13.81 14.07 13.76 13.84 1,143,462 +0.10(+0.74%)
Apr 23, 2007 13.84 13.93 13.67 13.74 635,823 -0.18(-1.30%)
Apr 20, 2007 13.77 13.99 13.61 13.92 1,426,526 +0.37(+2.73%)
Apr 19, 2007 13.81 14.00 13.51 13.55 1,625,304 -0.36(-2.60%)
Apr 18, 2007 13.90 14.11 13.82 13.91 1,030,058 +0.09(+0.63%)
Apr 17, 2007 13.92 13.95 13.60 13.82 1,077,603 -0.11(-0.79%)
Apr 16, 2007 13.95 14.12 13.87 13.93 1,114,061 +0.09(+0.62%)
Apr 13, 2007 13.86 13.86 13.52 13.85 1,798,492 +0.06(+0.46%)
Apr 12, 2007 13.73 13.89 13.71 13.78 971,067 +0.02(+0.17%)
Apr 11, 2007 13.84 13.88 13.62 13.76 908,599 -0.05(-0.34%)
Apr 10, 2007 13.83 13.85 13.74 13.81 1,399,884 +0.02(+0.17%)
Apr 09, 2007 14.04 14.15 13.76 13.78 1,643,642 -0.26(-1.85%)
Apr 05, 2007 13.83 14.07 13.77 14.04 818,689 +0.27(+1.94%)
Apr 04, 2007 13.63 13.82 13.56 13.78 1,114,351 +0.24(+1.74%)
Apr 03, 2007 13.48 13.63 13.41 13.54 1,146,385 +0.16(+1.23%)
Apr 02, 2007 13.53 13.66 13.23 13.38 1,158,581 -0.10(-0.76%)
Mar 30, 2007 13.34 13.56 13.29 13.48 978,049 +0.17(+1.30%)
Mar 29, 2007 13.49 13.52 13.10 13.30 1,128,744 -0.07(-0.53%)
Mar 28, 2007 13.32 13.49 13.28 13.38 1,423,211 -0.03(-0.23%)
Mar 27, 2007 13.33 13.51 13.30 13.41 1,403,879 +0.05(+0.35%)
Mar 26, 2007 13.41 13.44 13.27 13.36 1,015,152 +0.02(+0.12%)
Mar 23, 2007 13.43 13.61 13.32 13.34 1,334,195 -0.16(-1.22%)
Mar 22, 2007 13.82 13.83 13.45 13.51 2,566,706 -0.27(-1.94%)
Mar 21, 2007 13.34 13.82 13.17 13.78 1,480,631 +0.45(+3.36%)
Mar 20, 2007 13.09 13.35 13.04 13.33 932,534 +0.16(+1.19%)
Mar 19, 2007 13.15 13.24 13.08 13.17 1,289,639 +0.07(+0.54%)
Mar 16, 2007 13.01 13.12 12.90 13.10 1,321,938 +0.09(+0.66%)
Mar 15, 2007 12.86 13.01 12.78 13.01 586,261 +0.19(+1.47%)
Mar 14, 2007 12.64 12.87 12.52 12.82 1,247,997 +0.13(+1.05%)
Mar 13, 2007 12.95 12.99 12.63 12.69 1,962,429 -0.26(-2.00%)
Mar 12, 2007 12.82 13.00 12.76 12.95 921,544 +0.08(+0.61%)
Mar 09, 2007 12.89 12.89 12.71 12.87 1,077,235 +0.16(+1.24%)
Mar 08, 2007 12.44 12.73 12.44 12.71 1,367,873 +0.34(+2.73%)
Mar 07, 2007 12.30 12.54 12.12 12.38 1,064,137 +0.10(+0.83%)
Mar 06, 2007 11.83 12.35 11.83 12.27 850,050 +0.53(+4.48%)
Mar 05, 2007 11.82 12.18 11.72 11.75 1,584,291 -0.24(-2.03%)
Mar 02, 2007 12.06 12.19 11.94 11.99 1,190,464 -0.13(-1.04%)
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.