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 (%)
Aug 31, 2020 51.60 51.82 51.12 51.24 397,756 -0.68(-1.32%)
Aug 28, 2020 51.32 52.09 50.96 51.93 264,493 +1.15(+2.27%)
Aug 27, 2020 51.70 51.81 50.43 50.77 334,036 -0.90(-1.75%)
Aug 26, 2020 51.00 51.79 50.74 51.68 200,289 +0.66(+1.30%)
Aug 25, 2020 50.98 51.52 50.80 51.01 185,133 +0.08(+0.16%)
Aug 24, 2020 51.26 51.30 50.20 50.93 238,168 +0.42(+0.83%)
Aug 21, 2020 50.67 50.90 50.03 50.52 228,824 -0.35(-0.68%)
Aug 20, 2020 50.82 51.51 50.32 50.86 219,646 -0.54(-1.04%)
Aug 19, 2020 52.39 52.83 50.99 51.40 598,388 -1.45(-2.74%)
Aug 18, 2020 55.05 55.05 52.57 52.85 597,721 -1.94(-3.53%)
Aug 17, 2020 54.87 55.41 54.52 54.78 314,889 +0.31(+0.56%)
Aug 14, 2020 54.72 55.58 54.34 54.48 206,153 -0.54(-0.97%)
Aug 13, 2020 55.44 55.53 54.79 55.01 202,106 -0.33(-0.59%)
Aug 12, 2020 54.35 55.56 54.26 55.34 336,330 +1.08(+1.99%)
Aug 11, 2020 55.03 55.69 53.95 54.26 380,101 -0.66(-1.21%)
Aug 10, 2020 55.85 55.85 54.82 54.92 516,831 -0.96(-1.72%)
Aug 07, 2020 56.32 57.12 54.96 55.89 391,450 -0.38(-0.67%)
Aug 06, 2020 56.26 56.52 55.23 56.26 420,729 +0.00(+0.00%)
Aug 05, 2020 55.75 56.52 55.01 56.26 445,228 +0.68(+1.22%)
Aug 04, 2020 55.78 55.78 54.76 55.58 548,579 +1.42(+2.63%)
Aug 03, 2020 52.24 54.49 52.16 54.16 692,807 +0.12(+0.22%)
Jul 31, 2020 49.62 54.12 48.64 54.04 1,219,087 +7.09(+15.09%)
Jul 30, 2020 45.51 47.48 44.77 46.95 686,530 +1.09(+2.38%)
Jul 29, 2020 45.07 46.15 44.65 45.86 291,453 +1.20(+2.69%)
Jul 28, 2020 44.95 45.35 44.26 44.66 361,187 -0.77(-1.70%)
Jul 27, 2020 43.66 45.45 43.50 45.44 451,848 +2.11(+4.88%)
Jul 24, 2020 44.85 44.85 42.94 43.32 384,900 -2.03(-4.49%)
Jul 23, 2020 45.96 46.95 45.03 45.36 536,837 -0.83(-1.80%)
Jul 22, 2020 45.67 46.59 45.46 46.19 288,133 +0.62(+1.35%)
Jul 21, 2020 46.52 46.65 45.33 45.57 287,506 -0.30(-0.65%)
Jul 20, 2020 44.97 46.16 44.68 45.87 346,802 +1.10(+2.46%)
Jul 17, 2020 44.09 45.13 43.66 44.77 239,404 +0.74(+1.69%)
Jul 16, 2020 44.48 44.72 43.80 44.03 413,591 -1.06(-2.36%)
Jul 15, 2020 45.29 45.57 44.62 45.09 363,427 +0.36(+0.80%)
Jul 14, 2020 43.97 44.76 43.25 44.73 325,358 +0.39(+0.87%)
Jul 13, 2020 45.57 46.65 44.12 44.34 601,723 -0.62(-1.37%)
Jul 10, 2020 45.15 45.40 44.44 44.96 376,537 +0.00(+0.00%)
Jul 09, 2020 44.66 45.33 43.95 44.96 481,809 +0.36(+0.80%)
Jul 08, 2020 43.30 44.62 43.19 44.60 468,434 +1.24(+2.86%)
Jul 07, 2020 44.10 44.44 43.33 43.36 356,071 -0.98(-2.22%)
Jul 06, 2020 44.66 45.16 44.22 44.34 414,178 +0.22(+0.49%)
Jul 02, 2020 43.69 44.62 43.48 44.12 284,040 +0.98(+2.28%)
Jul 01, 2020 43.76 43.87 43.12 43.14 440,604 -0.76(-1.74%)
Jun 30, 2020 42.65 44.10 42.50 43.91 841,416 +1.34(+3.15%)
Jun 29, 2020 42.21 43.04 41.78 42.57 479,422 +0.70(+1.68%)
Jun 26, 2020 43.27 43.30 41.69 41.86 1,310,173 -1.65(-3.79%)
Jun 25, 2020 42.44 43.54 41.92 43.51 538,043 +0.80(+1.88%)
Jun 24, 2020 42.88 43.21 41.88 42.71 797,761 -0.31(-0.73%)
Jun 23, 2020 42.71 43.25 42.29 43.02 484,902 +0.89(+2.11%)
Jun 22, 2020 40.78 42.16 40.35 42.13 557,417 -0.05(-0.12%)
Jun 19, 2020 42.69 43.21 41.74 42.18 1,074,497 -0.32(-0.75%)
Jun 18, 2020 42.27 42.70 42.13 42.50 307,170 +0.20(+0.47%)
Jun 17, 2020 42.50 42.89 41.72 42.30 371,746 +0.35(+0.83%)
Jun 16, 2020 41.51 42.41 41.09 41.95 463,020 +1.82(+4.53%)
Jun 15, 2020 38.54 40.44 37.87 40.14 450,024 +0.70(+1.79%)
Jun 12, 2020 40.08 40.74 38.26 39.43 314,872 +0.61(+1.56%)
Jun 11, 2020 41.95 42.20 38.82 38.83 521,692 -4.83(-11.07%)
Jun 10, 2020 43.42 44.18 43.37 43.66 601,189 +0.41(+0.94%)
Jun 09, 2020 42.54 43.52 41.58 43.25 356,030 +0.03(+0.07%)
Jun 08, 2020 43.63 43.76 42.71 43.22 441,365 -0.17(-0.39%)
Jun 05, 2020 43.52 44.52 43.19 43.39 442,837 +0.69(+1.63%)
Jun 04, 2020 41.14 43.33 41.13 42.70 400,270 +0.62(+1.46%)
Jun 03, 2020 41.51 42.60 41.19 42.08 392,111 +1.43(+3.51%)
Jun 02, 2020 40.70 40.81 39.24 40.65 395,830 +0.21(+0.51%)
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.