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, 2016 16.74 16.74 16.30 16.30 497,459 -0.35(-2.10%)
Nov 29, 2016 16.78 16.84 16.50 16.65 831,342 -0.07(-0.42%)
Nov 28, 2016 16.66 16.81 16.31 16.72 675,593 +0.06(+0.36%)
Nov 25, 2016 16.64 16.81 16.23 16.66 227,074 +0.13(+0.79%)
Nov 23, 2016 16.53 16.53 16.53 0 +0.07(+0.43%)
Nov 22, 2016 16.37 16.57 16.30 16.46 324,330 +0.22(+1.35%)
Nov 21, 2016 15.95 16.24 15.59 16.24 632,417 +0.19(+1.18%)
Nov 18, 2016 15.78 16.11 15.62 16.05 543,988 +0.28(+1.78%)
Nov 17, 2016 15.51 15.80 15.45 15.77 460,922 +0.39(+2.54%)
Nov 16, 2016 15.55 15.78 15.06 15.38 888,030 -0.18(-1.16%)
Nov 15, 2016 15.41 15.65 15.25 15.56 609,796 +0.10(+0.65%)
Nov 14, 2016 14.90 15.54 14.80 15.46 1,128,383 +0.46(+3.07%)
Nov 11, 2016 14.21 15.00 14.18 15.00 1,397,356 +0.82(+5.78%)
Nov 10, 2016 15.25 15.25 14.16 14.18 898,077 +0.25(+1.79%)
Nov 09, 2016 13.35 13.99 13.29 13.93 405,697 +0.39(+2.88%)
Nov 08, 2016 13.45 13.64 13.33 13.54 139,512 +0.02(+0.15%)
Nov 07, 2016 13.07 13.56 12.95 13.52 554,004 +0.63(+4.89%)
Nov 04, 2016 12.96 13.08 12.80 12.89 207,858 +0.00(+0.00%)
Nov 03, 2016 12.95 12.96 12.71 12.89 169,241 +0.00(+0.00%)
Nov 02, 2016 12.94 13.04 12.82 12.89 236,058 -0.01(-0.08%)
Nov 01, 2016 12.99 13.11 12.80 12.90 224,798 -0.13(-1.00%)
Oct 31, 2016 13.00 13.03 12.95 13.03 289,427 +0.03(+0.23%)
Oct 28, 2016 13.27 13.32 12.96 13.00 152,401 -0.21(-1.59%)
Oct 27, 2016 13.26 13.40 13.21 13.21 212,447 +0.10(+0.76%)
Oct 26, 2016 13.28 13.40 13.10 13.11 178,549 -0.26(-1.94%)
Oct 25, 2016 13.34 13.40 13.19 13.37 197,922 +0.01(+0.07%)
Oct 24, 2016 13.29 13.39 13.26 13.36 236,669 +0.21(+1.60%)
Oct 21, 2016 13.06 13.19 12.97 13.15 281,047 +0.05(+0.38%)
Oct 20, 2016 13.29 13.29 13.03 13.10 250,195 -0.19(-1.43%)
Oct 19, 2016 13.25 13.44 13.18 13.29 165,520 -0.01(-0.08%)
Oct 18, 2016 13.35 13.44 13.22 13.30 220,804 +0.01(+0.08%)
Oct 17, 2016 13.36 13.49 13.27 13.29 148,027 -0.14(-1.04%)
Oct 14, 2016 13.46 13.64 13.42 13.43 134,875 +0.08(+0.60%)
Oct 13, 2016 13.36 13.51 13.19 13.35 302,644 -0.20(-1.48%)
Oct 12, 2016 13.78 13.82 13.31 13.55 285,507 +0.29(+2.19%)
Oct 11, 2016 13.74 13.74 13.22 13.26 120,032 -0.49(-3.56%)
Oct 10, 2016 13.76 13.86 13.74 13.75 123,282 +0.11(+0.77%)
Oct 07, 2016 13.75 13.75 13.53 13.64 197,459 -0.11(-0.76%)
Oct 06, 2016 13.61 13.84 13.51 13.75 210,666 +0.16(+1.18%)
Oct 05, 2016 13.53 13.75 13.36 13.59 193,233 +0.05(+0.37%)
Oct 04, 2016 13.55 13.67 13.43 13.54 124,499 +0.00(+0.00%)
Oct 03, 2016 13.59 13.62 13.49 13.54 189,184 -0.07(-0.51%)
Sep 30, 2016 13.56 13.65 13.44 13.61 380,511 +0.08(+0.59%)
Sep 29, 2016 13.66 13.69 13.43 13.53 231,036 -0.14(-1.02%)
Sep 28, 2016 13.45 13.71 13.45 13.67 455,234 +0.24(+1.79%)
Sep 27, 2016 13.46 13.54 13.37 13.43 310,056 -0.01(-0.07%)
Sep 26, 2016 13.57 13.68 13.43 13.44 204,511 -0.26(-1.90%)
Sep 23, 2016 13.88 13.89 13.65 13.70 244,995 -0.26(-1.86%)
Sep 22, 2016 13.40 13.96 13.39 13.96 462,028 +0.68(+5.12%)
Sep 21, 2016 13.05 13.36 13.05 13.28 464,269 +0.23(+1.76%)
Sep 20, 2016 13.05 13.19 12.91 13.05 293,930 +0.07(+0.54%)
Sep 19, 2016 12.81 13.05 12.81 12.98 218,748 +0.20(+1.56%)
Sep 16, 2016 12.85 12.85 12.56 12.78 661,120 -0.05(-0.39%)
Sep 15, 2016 12.57 12.84 12.21 12.83 369,247 +0.26(+2.07%)
Sep 14, 2016 12.50 12.71 12.50 12.57 211,371 +0.22(+1.78%)
Sep 13, 2016 12.40 12.51 12.27 12.35 159,064 -0.21(-1.67%)
Sep 12, 2016 12.31 12.56 12.05 12.56 192,212 +0.23(+1.87%)
Sep 09, 2016 12.72 12.82 12.29 12.33 243,789 -0.45(-3.52%)
Sep 08, 2016 12.85 12.87 12.71 12.78 172,869 -0.13(-1.01%)
Sep 07, 2016 12.68 12.92 12.64 12.91 195,008 +0.19(+1.49%)
Sep 06, 2016 12.76 12.86 12.64 12.72 95,497 -0.10(-0.78%)
Sep 02, 2016 12.80 12.82 12.82 12.82 169,100 +0.05(+0.39%)
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.