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 30, 2021 87.42 89.88 87.42 88.83 472,370 +0.12(+0.14%)
Jul 29, 2021 89.13 90.40 88.45 88.71 452,585 -0.68(-0.76%)
Jul 28, 2021 87.21 90.03 86.99 89.39 328,378 +2.78(+3.21%)
Jul 27, 2021 87.59 87.73 84.44 86.60 375,026 -1.66(-1.88%)
Jul 26, 2021 89.31 90.14 87.79 88.26 452,964 -1.52(-1.69%)
Jul 23, 2021 89.84 90.31 88.38 89.78 249,096 +0.83(+0.93%)
Jul 22, 2021 90.29 91.00 88.75 88.95 239,522 -1.86(-2.04%)
Jul 21, 2021 88.32 90.90 88.31 90.80 394,155 +2.80(+3.19%)
Jul 20, 2021 85.15 88.64 84.17 88.00 492,713 +3.15(+3.72%)
Jul 19, 2021 83.13 85.82 82.83 84.85 540,118 -0.65(-0.76%)
Jul 16, 2021 87.11 87.99 85.05 85.49 818,393 -1.12(-1.29%)
Jul 15, 2021 86.67 88.44 85.67 86.61 439,844 -0.82(-0.94%)
Jul 14, 2021 89.75 90.88 87.23 87.43 359,396 -1.05(-1.18%)
Jul 13, 2021 89.59 89.97 88.27 88.48 393,421 -1.94(-2.14%)
Jul 12, 2021 90.34 90.93 89.32 90.41 472,595 +0.75(+0.83%)
Jul 09, 2021 88.08 89.94 87.57 89.67 405,410 +2.09(+2.38%)
Jul 08, 2021 85.93 88.57 84.43 87.58 657,887 -0.67(-0.76%)
Jul 07, 2021 90.85 91.43 87.85 88.25 828,208 -1.90(-2.10%)
Jul 06, 2021 91.92 92.63 88.49 90.14 1,201,823 -1.38(-1.50%)
Jul 02, 2021 94.74 94.74 91.21 91.52 645,173 -2.20(-2.34%)
Jul 01, 2021 95.13 96.03 92.70 93.72 791,525 -1.37(-1.44%)
Jun 30, 2021 96.13 96.51 94.08 95.08 1,302,953 -1.20(-1.24%)
Jun 29, 2021 96.24 96.69 94.47 96.28 450,032 -0.60(-0.62%)
Jun 28, 2021 95.64 98.25 94.80 96.88 1,192,946 +2.80(+2.98%)
Jun 25, 2021 96.30 96.30 93.17 94.08 9,070,202 -1.73(-1.80%)
Jun 24, 2021 94.10 95.88 92.61 95.80 733,484 +3.21(+3.47%)
Jun 23, 2021 93.13 94.07 92.04 92.59 912,474 -0.93(-0.99%)
Jun 22, 2021 92.49 94.14 90.91 93.52 698,743 -0.05(-0.05%)
Jun 21, 2021 91.59 93.95 89.38 93.57 945,336 +2.08(+2.27%)
Jun 18, 2021 94.38 95.58 89.73 91.49 2,169,585 -5.47(-5.64%)
Jun 17, 2021 95.63 97.84 94.81 96.96 628,075 +0.60(+0.62%)
Jun 16, 2021 99.04 99.53 95.15 96.36 687,465 -2.60(-2.63%)
Jun 15, 2021 100.14 101.44 98.14 98.97 658,062 -1.78(-1.76%)
Jun 14, 2021 99.64 104.10 99.32 100.74 898,222 +1.33(+1.34%)
Jun 11, 2021 99.32 99.64 97.65 99.42 429,573 +1.03(+1.04%)
Jun 10, 2021 96.06 98.80 95.79 98.39 488,921 +2.34(+2.43%)
Jun 09, 2021 99.64 100.06 95.60 96.05 591,442 -3.09(-3.12%)
Jun 08, 2021 99.85 101.65 97.47 99.15 801,951 -0.02(-0.02%)
Jun 07, 2021 98.69 99.48 97.52 99.17 875,321 +0.24(+0.24%)
Jun 04, 2021 98.90 99.06 97.59 98.93 625,575 +1.36(+1.39%)
Jun 03, 2021 98.30 99.49 96.84 97.57 664,147 -2.60(-2.60%)
Jun 02, 2021 99.49 100.50 98.63 100.17 408,423 +0.42(+0.42%)
Jun 01, 2021 102.47 103.23 98.85 99.75 602,275 -2.02(-1.99%)
May 28, 2021 99.70 103.27 99.00 101.78 511,495 +2.27(+2.28%)
May 27, 2021 98.11 99.78 97.60 99.51 601,991 +1.79(+1.84%)
May 26, 2021 96.06 98.10 95.96 97.71 502,540 +1.92(+2.01%)
May 25, 2021 96.77 98.85 95.65 95.79 629,917 -1.59(-1.63%)
May 24, 2021 95.93 97.77 95.17 97.37 525,240 +2.65(+2.80%)
May 21, 2021 96.51 96.59 93.71 94.72 742,189 -1.18(-1.23%)
May 20, 2021 93.81 96.81 92.74 95.90 682,424 +2.47(+2.65%)
May 19, 2021 88.01 93.64 87.84 93.42 529,432 +2.26(+2.48%)
May 18, 2021 91.55 93.05 89.58 91.16 1,180,583 +0.65(+0.72%)
May 17, 2021 89.64 90.64 87.24 90.51 788,950 -1.32(-1.43%)
May 14, 2021 90.45 92.98 89.41 91.83 782,576 +2.52(+2.82%)
May 13, 2021 88.53 90.46 87.67 89.31 1,217,562 +2.98(+3.45%)
May 12, 2021 89.63 90.77 85.86 86.33 1,243,405 -5.36(-5.85%)
May 11, 2021 91.54 95.46 88.18 91.69 1,616,214 +2.52(+2.83%)
May 10, 2021 97.61 97.61 88.63 89.17 1,361,428 -9.70(-9.81%)
May 07, 2021 96.72 100.30 95.06 98.87 1,041,454 +4.52(+4.79%)
May 06, 2021 93.26 94.48 91.39 94.35 645,731 -0.06(-0.06%)
May 05, 2021 94.51 95.43 91.27 94.41 617,290 +2.18(+2.37%)
May 04, 2021 95.26 95.77 90.48 92.23 1,123,306 -5.43(-5.56%)
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.