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 (%)
May 29, 2015 10.10 10.20 9.899 10.03 134,185 -0.08(-0.80%)
May 28, 2015 9.970 10.13 9.926 10.11 113,755 +0.14(+1.43%)
May 27, 2015 9.845 10.09 9.810 9.970 160,205 +0.14(+1.45%)
May 26, 2015 9.908 10.01 9.711 9.828 149,547 -0.15(-1.48%)
May 22, 2015 10.01 9.975 9.975 9.975 96,795 -0.06(-0.58%)
May 21, 2015 10.08 10.13 9.952 10.03 108,309 -0.04(-0.35%)
May 20, 2015 10.01 10.14 9.927 10.07 110,384 +0.07(+0.71%)
May 19, 2015 10.31 10.31 9.970 9.997 169,327 -0.29(-2.78%)
May 18, 2015 10.10 10.35 10.04 10.28 149,033 +0.17(+1.68%)
May 15, 2015 10.03 10.14 9.954 10.11 119,091 +0.09(+0.89%)
May 14, 2015 9.935 10.03 9.828 10.02 207,337 +0.19(+1.91%)
May 13, 2015 9.890 9.988 9.703 9.836 146,860 -0.02(-0.18%)
May 12, 2015 9.872 9.890 9.711 9.854 148,547 -0.05(-0.54%)
May 11, 2015 9.926 10.10 9.899 9.908 131,928 -0.05(-0.54%)
May 08, 2015 9.970 10.10 9.856 9.961 101,711 +0.10(+1.00%)
May 07, 2015 9.836 9.979 9.828 9.863 205,312 +0.04(+0.45%)
May 06, 2015 9.836 9.836 9.703 9.819 168,656 +0.04(+0.46%)
May 05, 2015 9.979 10.06 9.756 9.774 245,618 -0.21(-2.14%)
May 04, 2015 9.881 10.07 9.881 9.988 216,343 +0.12(+1.18%)
May 01, 2015 10.04 10.24 9.765 9.872 418,934 +0.27(+2.79%)
Apr 30, 2015 9.845 9.935 9.488 9.604 282,225 -0.32(-3.24%)
Apr 29, 2015 9.952 10.04 9.872 9.926 109,865 -0.07(-0.71%)
Apr 28, 2015 9.917 10.03 9.774 9.997 179,183 +0.16(+1.63%)
Apr 27, 2015 9.792 10.06 9.676 9.836 213,009 +0.11(+1.10%)
Apr 24, 2015 9.890 10.06 9.711 9.729 142,277 -0.20(-1.98%)
Apr 23, 2015 9.961 10.07 9.845 9.926 162,274 -0.10(-0.98%)
Apr 22, 2015 10.06 10.06 9.845 10.02 139,521 -0.04(-0.35%)
Apr 21, 2015 10.22 10.26 9.988 10.06 244,558 -0.14(-1.40%)
Apr 20, 2015 10.06 10.26 9.908 10.20 123,136 +0.21(+2.14%)
Apr 17, 2015 10.30 10.30 9.872 9.988 174,960 -0.41(-3.95%)
Apr 16, 2015 10.43 10.64 10.34 10.40 192,906 -0.09(-0.85%)
Apr 15, 2015 10.36 10.62 10.35 10.49 140,149 +0.15(+1.47%)
Apr 14, 2015 10.35 10.43 10.26 10.34 104,677 -0.02(-0.17%)
Apr 13, 2015 10.23 10.45 10.23 10.35 133,371 +0.14(+1.40%)
Apr 10, 2015 10.26 10.33 10.20 10.21 200,710 +0.00(+0.00%)
Apr 09, 2015 10.19 10.32 10.03 10.21 109,899 +0.04(+0.35%)
Apr 08, 2015 10.25 10.35 10.10 10.18 313,540 -0.10(-0.96%)
Apr 07, 2015 10.40 10.44 10.26 10.27 112,527 -0.12(-1.12%)
Apr 06, 2015 10.27 10.48 10.27 10.39 153,637 +0.04(+0.34%)
Apr 02, 2015 10.38 10.35 10.35 10.35 116,177 +0.02(+0.17%)
Apr 01, 2015 10.35 10.42 10.25 10.34 131,483 -0.04(-0.43%)
Mar 31, 2015 10.38 10.43 10.27 10.38 150,621 -0.05(-0.51%)
Mar 30, 2015 10.51 10.55 10.35 10.43 187,666 -0.02(-0.17%)
Mar 27, 2015 10.43 10.60 10.22 10.45 204,740 +0.04(+0.43%)
Mar 26, 2015 10.48 10.54 10.32 10.41 292,365 -0.17(-1.60%)
Mar 25, 2015 10.98 10.98 10.36 10.58 608,061 -0.36(-3.30%)
Mar 24, 2015 11.07 11.09 10.89 10.94 219,501 -0.16(-1.41%)
Mar 23, 2015 10.72 11.14 10.72 11.10 365,225 +0.39(+3.67%)
Mar 20, 2015 10.69 10.79 10.59 10.70 484,009 +0.07(+0.67%)
Mar 19, 2015 10.43 10.67 10.26 10.63 125,145 +0.19(+1.80%)
Mar 18, 2015 10.51 10.53 10.21 10.44 182,122 -0.07(-0.68%)
Mar 17, 2015 10.60 10.66 10.48 10.51 217,750 -0.15(-1.38%)
Mar 16, 2015 10.70 10.82 10.61 10.66 281,110 +0.07(+0.63%)
Mar 13, 2015 10.51 10.65 10.42 10.60 159,138 +0.10(+0.94%)
Mar 12, 2015 10.43 10.53 10.29 10.50 163,670 +0.14(+1.38%)
Mar 11, 2015 10.26 10.46 10.09 10.35 341,799 +0.15(+1.49%)
Mar 10, 2015 10.17 10.29 10.09 10.20 273,651 -0.05(-0.52%)
Mar 09, 2015 10.30 10.43 10.18 10.26 312,602 +0.01(+0.09%)
Mar 06, 2015 10.55 10.69 10.21 10.25 187,199 -0.41(-3.85%)
Mar 05, 2015 10.63 10.67 10.49 10.66 205,136 +0.07(+0.67%)
Mar 04, 2015 10.63 10.69 10.51 10.59 145,803 -0.09(-0.84%)
Mar 03, 2015 10.83 10.91 10.61 10.68 201,234 -0.23(-2.11%)
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.