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 (%)
Feb 28, 2005 14.66 14.86 13.95 14.23 1,096,782 -0.49(-3.31%)
Feb 25, 2005 14.25 14.73 14.07 14.72 632,016 +0.43(+3.03%)
Feb 24, 2005 13.63 14.30 13.60 14.29 761,407 +0.56(+4.06%)
Feb 23, 2005 14.16 14.25 13.56 13.73 752,943 -0.31(-2.18%)
Feb 22, 2005 14.25 14.61 13.98 14.04 656,469 -0.28(-1.98%)
Feb 18, 2005 14.19 14.54 14.04 14.32 449,891 +0.17(+1.22%)
Feb 17, 2005 14.65 14.84 14.15 14.15 644,944 -0.48(-3.28%)
Feb 16, 2005 14.26 14.84 14.01 14.62 1,015,077 +0.28(+1.97%)
Feb 15, 2005 13.95 14.81 13.95 14.34 704,905 +0.31(+2.24%)
Feb 14, 2005 14.25 14.31 13.87 14.03 501,970 -0.29(-2.03%)
Feb 11, 2005 13.52 14.48 13.37 14.32 807,670 +0.70(+5.14%)
Feb 10, 2005 13.66 13.94 13.45 13.62 722,715 +0.10(+0.73%)
Feb 09, 2005 13.78 14.07 13.49 13.52 727,687 -0.38(-2.74%)
Feb 08, 2005 13.40 13.93 13.35 13.90 766,057 +0.51(+3.81%)
Feb 07, 2005 13.45 13.75 13.26 13.39 715,048 -0.20(-1.50%)
Feb 04, 2005 12.57 13.60 12.56 13.60 949,213 +0.97(+7.65%)
Feb 03, 2005 12.63 12.75 12.42 12.63 654,254 -0.09(-0.74%)
Feb 02, 2005 12.90 13.28 12.60 12.72 1,377,779 +0.30(+2.40%)
Feb 01, 2005 11.77 12.56 11.77 12.42 1,038,784 +0.41(+3.40%)
Jan 31, 2005 12.24 12.32 11.89 12.02 968,111 +0.03(+0.26%)
Jan 28, 2005 12.30 12.39 11.89 11.98 542,384 -0.23(-1.87%)
Jan 27, 2005 12.00 12.33 11.77 12.21 668,540 +0.23(+1.90%)
Jan 26, 2005 11.55 11.99 11.55 11.98 632,606 +0.42(+3.60%)
Jan 25, 2005 11.39 11.84 11.37 11.57 799,518 +0.27(+2.36%)
Jan 24, 2005 11.43 11.57 11.22 11.30 552,689 -0.08(-0.69%)
Jan 21, 2005 11.56 11.75 11.37 11.38 523,778 -0.15(-1.30%)
Jan 20, 2005 11.79 12.13 11.53 11.53 959,199 -0.37(-3.10%)
Jan 19, 2005 12.21 12.31 11.87 11.90 831,348 -0.39(-3.17%)
Jan 18, 2005 12.05 12.30 11.91 12.29 739,843 +0.28(+2.32%)
Jan 14, 2005 11.74 12.01 11.66 12.01 603,310 +0.31(+2.69%)
Jan 13, 2005 11.97 11.97 11.61 11.69 695,735 -0.10(-0.87%)
Jan 12, 2005 11.63 11.89 11.63 11.80 1,104,387 +0.29(+2.53%)
Jan 11, 2005 11.83 11.83 11.50 11.50 1,095,727 -0.32(-2.72%)
Jan 10, 2005 11.98 12.16 11.76 11.83 817,424 -0.20(-1.70%)
Jan 07, 2005 12.24 12.46 12.03 12.03 1,312,898 -0.10(-0.84%)
Jan 06, 2005 12.38 12.40 12.11 12.13 1,079,929 -0.19(-1.53%)
Jan 05, 2005 12.57 12.65 12.18 12.32 2,769,926 -0.46(-3.63%)
Jan 04, 2005 13.53 13.53 12.60 12.79 1,204,769 -0.60(-4.46%)
Jan 03, 2005 13.60 13.89 13.32 13.38 714,077 -0.15(-1.10%)
Dec 31, 2004 13.77 13.90 13.51 13.53 763,898 -0.24(-1.77%)
Dec 30, 2004 13.74 14.01 13.74 13.78 288,100 -0.03(-0.23%)
Dec 29, 2004 13.81 13.94 13.69 13.81 554,058 -0.01(-0.06%)
Dec 28, 2004 13.56 13.81 13.55 13.81 590,071 +0.23(+1.68%)
Dec 27, 2004 13.96 14.02 13.43 13.59 459,127 -0.28(-1.98%)
Dec 23, 2004 13.61 13.92 13.59 13.86 513,719 +0.18(+1.32%)
Dec 22, 2004 13.73 13.90 13.66 13.68 407,208 -0.07(-0.51%)
Dec 21, 2004 13.61 13.78 13.48 13.75 608,649 +0.22(+1.63%)
Dec 20, 2004 14.11 14.11 13.30 13.53 860,101 -0.50(-3.53%)
Dec 17, 2004 13.83 14.03 13.68 14.03 1,564,063 +0.17(+1.19%)
Dec 16, 2004 14.38 14.45 13.71 13.86 883,770 -0.49(-3.40%)
Dec 15, 2004 14.15 14.44 14.02 14.35 768,606 +0.22(+1.56%)
Dec 14, 2004 13.48 14.14 13.45 14.13 720,377 +0.58(+4.29%)
Dec 13, 2004 13.79 13.96 13.34 13.55 1,579,970 -0.16(-1.15%)
Dec 10, 2004 13.26 13.75 13.20 13.71 827,270 +0.32(+2.41%)
Dec 09, 2004 13.34 13.53 13.01 13.38 1,059,379 -0.12(-0.87%)
Dec 08, 2004 13.74 13.78 13.30 13.50 614,376 -0.18(-1.32%)
Dec 07, 2004 14.09 14.29 13.62 13.68 645,807 -0.37(-2.63%)
Dec 06, 2004 13.89 14.18 13.67 14.05 634,355 -0.02(-0.11%)
Dec 03, 2004 13.72 14.25 13.60 14.07 1,510,235 +0.62(+4.62%)
Dec 02, 2004 12.42 13.57 12.42 13.45 2,922,232 +0.87(+6.94%)
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.