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 15.87 15.87 15.46 15.46 524,588 -0.24(-1.51%)
Nov 29, 2016 15.82 15.87 15.55 15.69 881,977 -0.07(-0.42%)
Nov 28, 2016 15.70 15.84 15.37 15.76 716,741 +0.06(+0.36%)
Nov 25, 2016 15.68 15.84 15.30 15.70 240,904 +0.12(+0.79%)
Nov 23, 2016 15.58 15.58 15.58 0 +0.07(+0.43%)
Nov 22, 2016 15.43 15.62 15.36 15.52 344,084 +0.21(+1.35%)
Nov 21, 2016 15.03 15.31 14.70 15.31 670,936 +0.18(+1.18%)
Nov 18, 2016 14.87 15.19 14.72 15.13 577,121 +0.26(+1.78%)
Nov 17, 2016 14.62 14.89 14.56 14.86 488,995 +0.37(+2.54%)
Nov 16, 2016 14.66 14.87 14.20 14.50 942,117 -0.17(-1.16%)
Nov 15, 2016 14.53 14.75 14.37 14.67 646,937 +0.09(+0.65%)
Nov 14, 2016 14.04 14.65 13.95 14.57 1,197,110 +0.43(+3.07%)
Nov 11, 2016 13.39 14.14 13.37 14.14 1,482,465 +0.77(+5.78%)
Nov 10, 2016 14.37 14.37 13.35 13.37 952,776 +0.24(+1.79%)
Nov 09, 2016 12.58 13.19 12.53 13.13 430,407 +0.37(+2.88%)
Nov 08, 2016 12.68 12.86 12.56 12.76 148,009 +0.02(+0.15%)
Nov 07, 2016 12.32 12.78 12.21 12.74 587,747 +0.59(+4.89%)
Nov 04, 2016 12.22 12.33 12.07 12.15 220,518 +0.00(+0.00%)
Nov 03, 2016 12.21 12.21 11.98 12.15 179,549 +0.00(+0.00%)
Nov 02, 2016 12.20 12.29 12.09 12.15 250,435 -0.01(-0.08%)
Nov 01, 2016 12.24 12.36 12.07 12.16 238,489 -0.12(-1.00%)
Oct 31, 2016 12.25 12.28 12.21 12.28 307,055 +0.03(+0.23%)
Oct 28, 2016 12.51 12.56 12.22 12.25 161,683 -0.20(-1.59%)
Oct 27, 2016 12.50 12.63 12.45 12.45 225,386 +0.09(+0.76%)
Oct 26, 2016 12.52 12.63 12.35 12.36 189,424 -0.25(-1.94%)
Oct 25, 2016 12.57 12.63 12.43 12.60 209,977 +0.01(+0.07%)
Oct 24, 2016 12.53 12.62 12.50 12.59 251,083 +0.20(+1.60%)
Oct 21, 2016 12.31 12.43 12.23 12.39 298,164 +0.05(+0.38%)
Oct 20, 2016 12.53 12.53 12.28 12.35 265,433 -0.18(-1.43%)
Oct 19, 2016 12.49 12.67 12.42 12.53 175,601 -0.01(-0.07%)
Oct 18, 2016 12.58 12.67 12.46 12.54 234,252 +0.01(+0.08%)
Oct 17, 2016 12.59 12.72 12.51 12.53 157,043 -0.13(-1.04%)
Oct 14, 2016 12.69 12.86 12.65 12.66 143,089 +0.08(+0.60%)
Oct 13, 2016 12.59 12.73 12.43 12.58 321,077 -0.19(-1.48%)
Oct 12, 2016 12.99 13.03 12.55 12.77 302,896 +0.27(+2.19%)
Oct 11, 2016 12.95 12.95 12.46 12.50 127,342 -0.46(-3.56%)
Oct 10, 2016 12.97 13.06 12.95 12.96 130,790 +0.10(+0.77%)
Oct 07, 2016 12.96 12.96 12.75 12.86 209,485 -0.10(-0.76%)
Oct 06, 2016 12.83 13.05 12.73 12.96 223,497 +0.15(+1.18%)
Oct 05, 2016 12.75 12.96 12.59 12.81 205,002 +0.05(+0.37%)
Oct 04, 2016 12.77 12.89 12.66 12.76 132,081 +0.00(+0.00%)
Oct 03, 2016 12.81 12.84 12.72 12.76 200,706 -0.07(-0.51%)
Sep 30, 2016 12.78 12.87 12.67 12.83 403,687 +0.08(+0.59%)
Sep 29, 2016 12.88 12.90 12.66 12.75 245,107 -0.13(-1.02%)
Sep 28, 2016 12.68 12.92 12.68 12.89 482,961 +0.23(+1.79%)
Sep 27, 2016 12.69 12.76 12.60 12.66 328,940 -0.01(-0.07%)
Sep 26, 2016 12.79 12.89 12.66 12.67 216,967 -0.25(-1.90%)
Sep 23, 2016 13.08 13.09 12.87 12.91 259,917 -0.24(-1.86%)
Sep 22, 2016 12.63 13.16 12.62 13.16 490,169 +0.64(+5.12%)
Sep 21, 2016 12.30 12.59 12.30 12.52 492,546 +0.22(+1.76%)
Sep 20, 2016 12.30 12.43 12.17 12.30 311,832 +0.07(+0.54%)
Sep 19, 2016 12.07 12.30 12.07 12.23 232,071 +0.19(+1.56%)
Sep 16, 2016 12.11 12.11 11.84 12.05 701,387 -0.05(-0.39%)
Sep 15, 2016 11.85 12.10 11.51 12.09 391,737 +0.25(+2.07%)
Sep 14, 2016 11.78 11.98 11.78 11.85 224,245 +0.21(+1.78%)
Sep 13, 2016 11.69 11.79 11.57 11.64 168,752 -0.20(-1.67%)
Sep 12, 2016 11.60 11.84 11.36 11.84 203,919 +0.22(+1.87%)
Sep 09, 2016 11.99 12.08 11.58 11.62 258,637 -0.42(-3.52%)
Sep 08, 2016 12.11 12.13 11.98 12.05 183,398 -0.12(-1.01%)
Sep 07, 2016 11.95 12.18 11.91 12.17 206,885 +0.18(+1.49%)
Sep 06, 2016 12.03 12.12 11.91 11.99 101,313 -0.09(-0.78%)
Sep 02, 2016 12.07 12.08 12.08 12.08 179,399 +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.