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 (%)
Dec 31, 2018 25.57 25.91 25.16 25.57 469,322 +0.24(+0.96%)
Dec 28, 2018 25.34 26.04 24.98 25.32 516,326 +0.08(+0.31%)
Dec 27, 2018 24.07 25.25 24.05 25.24 630,960 +0.62(+2.50%)
Dec 26, 2018 22.89 24.69 22.63 24.63 630,519 +1.95(+8.61%)
Dec 24, 2018 23.21 23.56 22.48 22.67 362,718 -0.80(-3.41%)
Dec 21, 2018 24.17 24.17 22.77 23.48 1,482,722 -0.38(-1.60%)
Dec 20, 2018 24.32 24.79 23.38 23.86 851,884 -0.46(-1.89%)
Dec 19, 2018 24.96 25.54 23.82 24.32 1,257,937 -0.82(-3.26%)
Dec 18, 2018 25.32 25.96 24.97 25.14 727,901 -0.01(-0.04%)
Dec 17, 2018 25.73 25.95 24.92 25.15 741,302 -0.50(-1.94%)
Dec 14, 2018 26.15 26.53 25.45 25.64 635,628 -0.75(-2.85%)
Dec 13, 2018 27.06 27.35 26.22 26.40 549,351 -0.50(-1.85%)
Dec 12, 2018 26.99 27.46 26.08 26.89 499,962 +0.32(+1.21%)
Dec 11, 2018 26.46 27.09 26.17 26.57 594,886 +0.47(+1.80%)
Dec 10, 2018 25.79 26.31 25.24 26.10 671,758 +0.35(+1.37%)
Dec 07, 2018 26.87 27.16 25.75 25.75 513,561 -1.20(-4.46%)
Dec 06, 2018 26.94 27.16 26.14 26.95 712,224 -0.46(-1.67%)
Dec 04, 2018 29.25 29.35 26.98 27.41 752,686 -2.13(-7.21%)
Dec 03, 2018 30.18 30.50 28.99 29.54 601,283 +0.00(+0.00%)
Nov 30, 2018 29.89 30.41 29.28 29.54 1,208,162 -0.35(-1.17%)
Nov 29, 2018 29.34 30.13 28.97 29.89 974,995 +0.55(+1.89%)
Nov 28, 2018 27.70 29.48 27.53 29.34 1,350,194 +1.62(+5.86%)
Nov 27, 2018 26.27 27.73 26.12 27.71 991,608 +1.09(+4.09%)
Nov 26, 2018 25.25 26.63 24.99 26.62 1,141,678 +1.64(+6.58%)
Nov 23, 2018 24.14 25.64 24.04 24.98 817,842 +0.91(+3.80%)
Nov 21, 2018 24.06 24.06 24.06 0 -0.73(-2.94%)
Nov 20, 2018 23.36 26.89 22.94 24.79 2,053,570 -1.71(-6.46%)
Nov 19, 2018 28.07 28.21 25.99 26.51 852,983 -1.53(-5.45%)
Nov 16, 2018 27.87 28.46 27.04 28.03 1,157,805 -0.56(-1.97%)
Nov 15, 2018 27.66 28.87 27.31 28.60 545,707 +0.75(+2.69%)
Nov 14, 2018 28.67 28.87 27.74 27.85 476,286 -0.36(-1.28%)
Nov 13, 2018 28.04 28.80 27.56 28.21 563,390 +0.39(+1.40%)
Nov 12, 2018 28.95 28.95 26.94 27.82 1,150,395 -1.28(-4.41%)
Nov 09, 2018 29.79 29.79 28.55 29.10 508,916 -0.87(-2.89%)
Nov 08, 2018 31.14 31.23 29.89 29.97 549,590 -1.46(-4.64%)
Nov 07, 2018 31.48 31.99 31.03 31.43 672,884 -0.09(-0.28%)
Nov 06, 2018 30.93 31.67 29.95 31.52 510,592 +0.41(+1.31%)
Nov 05, 2018 32.02 32.28 30.45 31.11 465,165 -1.02(-3.18%)
Nov 02, 2018 31.68 32.26 31.41 32.13 493,295 +0.53(+1.66%)
Nov 01, 2018 30.41 32.02 30.05 31.60 475,333 +1.41(+4.67%)
Oct 31, 2018 29.93 30.51 29.56 30.19 436,020 +0.82(+2.78%)
Oct 30, 2018 28.39 29.75 28.14 29.38 442,514 +0.91(+3.21%)
Oct 29, 2018 29.65 30.34 27.92 28.46 359,067 -0.46(-1.58%)
Oct 26, 2018 28.85 29.88 28.27 28.92 612,405 -0.62(-2.11%)
Oct 25, 2018 28.98 29.81 28.75 29.54 632,792 +0.70(+2.43%)
Oct 24, 2018 29.71 30.50 28.83 28.84 707,438 -1.18(-3.92%)
Oct 23, 2018 29.37 30.54 28.53 30.02 528,329 -0.01(-0.03%)
Oct 22, 2018 30.07 30.23 29.46 30.03 265,898 +0.16(+0.52%)
Oct 19, 2018 31.23 31.55 29.70 29.87 474,180 -1.37(-4.39%)
Oct 18, 2018 31.20 31.65 30.45 31.24 770,399 -0.06(-0.19%)
Oct 17, 2018 30.62 31.61 30.62 31.30 1,140,958 +1.33(+4.45%)
Oct 16, 2018 29.73 30.17 29.30 29.97 577,245 +0.83(+2.84%)
Oct 15, 2018 29.55 29.61 28.92 29.14 467,233 -0.31(-1.06%)
Oct 12, 2018 29.95 29.97 28.89 29.45 651,766 +0.45(+1.54%)
Oct 11, 2018 29.68 30.59 28.93 29.01 986,498 -0.59(-2.01%)
Oct 10, 2018 30.91 30.93 29.43 29.60 745,954 -1.62(-5.17%)
Oct 09, 2018 30.99 31.30 30.48 31.22 631,293 +0.05(+0.16%)
Oct 08, 2018 31.95 32.18 30.63 31.17 657,524 -0.94(-2.94%)
Oct 05, 2018 33.79 34.14 31.66 32.11 824,625 -1.62(-4.82%)
Oct 04, 2018 34.23 34.23 32.84 33.74 613,637 -0.60(-1.76%)
Oct 03, 2018 34.06 34.82 33.83 34.34 553,833 +0.55(+1.64%)
Oct 02, 2018 33.26 34.08 33.22 33.78 682,144 +0.24(+0.73%)
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.