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 (%)
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%)
Jul 02, 2018 32.18 33.30 31.93 33.28 457,415 +0.66(+2.02%)
Jun 29, 2018 32.38 32.99 32.35 32.62 1,136,334 +0.63(+1.97%)
Jun 28, 2018 31.95 32.29 31.25 31.99 650,164 -0.03(-0.09%)
Jun 27, 2018 32.82 33.19 31.94 32.02 804,022 -0.64(-1.96%)
Jun 26, 2018 32.53 33.09 32.32 32.66 506,996 +0.34(+1.05%)
Jun 25, 2018 33.47 33.59 31.76 32.32 787,196 -1.37(-4.07%)
Jun 22, 2018 34.45 34.46 33.33 33.69 1,000,390 -0.75(-2.18%)
Jun 21, 2018 35.23 35.37 34.28 34.44 498,613 -0.58(-1.66%)
Jun 20, 2018 35.04 35.52 34.59 35.02 604,920 +0.21(+0.60%)
Jun 19, 2018 34.59 34.92 33.63 34.81 696,774 -0.24(-0.68%)
Jun 18, 2018 36.18 36.33 33.85 35.05 1,083,339 -1.31(-3.60%)
Jun 15, 2018 36.45 34.69 36.36 2,446,669 +1.67(+4.81%)
Jun 14, 2018 33.63 35.00 33.63 34.69 981,435 +1.23(+3.68%)
Jun 13, 2018 32.51 33.82 32.51 33.46 792,799 +1.04(+3.21%)
Jun 12, 2018 32.07 33.06 31.52 32.42 512,233 +0.50(+1.57%)
Jun 11, 2018 31.58 31.98 31.08 31.92 663,152 +0.34(+1.08%)
Jun 08, 2018 31.64 31.82 30.84 31.58 958,224 -0.34(-1.07%)
Jun 07, 2018 33.36 33.36 31.47 31.92 840,537 -1.72(-5.11%)
Jun 06, 2018 33.27 33.64 421,931 +0.00(+0.00%)
Jun 05, 2018 33.35 33.89 33.03 33.64 578,409 +0.39(+1.17%)
Jun 04, 2018 33.71 33.90 33.09 33.25 527,231 -0.29(-0.86%)
Jun 01, 2018 33.10 33.59 32.91 33.54 784,510 +0.86(+2.63%)
May 31, 2018 32.65 33.10 32.60 32.68 811,462 -0.03(-0.09%)
May 30, 2018 32.34 33.47 32.22 32.71 970,669 +0.48(+1.49%)
May 29, 2018 31.74 32.42 31.65 32.23 671,574 +0.35(+1.10%)
May 25, 2018 31.88 31.88 31.88 0 +0.69(+2.21%)
May 24, 2018 30.68 31.23 30.50 31.19 549,411 +0.60(+1.96%)
May 23, 2018 29.65 30.60 29.53 30.59 664,825 +0.78(+2.62%)
May 22, 2018 29.85 30.64 29.80 29.81 553,397 +0.10(+0.34%)
May 21, 2018 29.41 29.79 29.07 29.71 597,684 +0.69(+2.38%)
May 18, 2018 29.29 29.37 28.73 29.02 627,018 -0.68(-2.29%)
May 17, 2018 29.66 30.12 29.32 29.70 554,264 +0.01(+0.03%)
May 16, 2018 29.10 29.88 29.00 29.69 431,492 +0.69(+2.38%)
May 15, 2018 29.16 29.24 28.79 29.00 480,877 -0.43(-1.46%)
May 14, 2018 29.81 30.35 29.31 29.43 611,788 -0.13(-0.44%)
May 11, 2018 29.95 30.08 29.22 29.56 612,554 -0.42(-1.40%)
May 10, 2018 29.72 30.10 29.69 29.98 406,888 +0.34(+1.15%)
May 09, 2018 29.00 29.68 28.71 29.64 674,535 +0.74(+2.56%)
May 08, 2018 28.14 28.93 28.06 28.90 513,677 +0.64(+2.26%)
May 07, 2018 28.00 28.39 27.77 28.26 432,524 +0.27(+0.96%)
May 04, 2018 26.96 28.26 26.72 27.99 598,283 +0.90(+3.32%)
May 03, 2018 26.89 27.16 26.25 27.09 965,830 +0.13(+0.48%)
May 02, 2018 26.92 27.71 25.95 26.96 1,047,824 +1.30(+5.07%)
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.