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 (%)
Apr 29, 2005 10.10 10.22 9.752 10.11 419,266 +0.00(+0.00%)
Apr 28, 2005 10.49 10.56 10.09 10.11 331,074 -0.33(-3.16%)
Apr 27, 2005 10.40 10.66 10.23 10.44 645,251 +0.05(+0.53%)
Apr 26, 2005 10.72 10.96 10.38 10.38 571,909 -0.35(-3.29%)
Apr 25, 2005 10.84 10.96 10.58 10.73 378,935 -0.02(-0.22%)
Apr 22, 2005 11.03 11.03 10.58 10.76 577,000 -0.28(-2.49%)
Apr 21, 2005 10.67 11.16 10.61 11.03 660,636 +0.56(+5.33%)
Apr 20, 2005 11.03 11.16 10.47 10.48 1,158,762 -0.42(-3.89%)
Apr 19, 2005 10.38 10.90 10.37 10.90 974,706 +0.54(+5.24%)
Apr 18, 2005 10.53 10.61 10.29 10.36 858,288 +0.00(+0.00%)
Apr 15, 2005 10.77 10.81 10.21 10.36 827,079 -0.36(-3.37%)
Apr 14, 2005 10.84 11.08 10.62 10.72 722,939 -0.15(-1.37%)
Apr 13, 2005 11.57 11.58 10.84 10.87 619,246 -0.72(-6.17%)
Apr 12, 2005 11.54 11.61 11.20 11.58 777,318 +0.02(+0.14%)
Apr 11, 2005 11.68 11.75 11.53 11.57 440,340 +0.00(+0.03%)
Apr 08, 2005 11.71 11.88 11.53 11.56 419,022 -0.09(-0.78%)
Apr 07, 2005 11.36 11.75 11.36 11.65 350,818 +0.28(+2.42%)
Apr 06, 2005 11.48 11.74 11.38 11.38 635,169 -0.08(-0.69%)
Apr 05, 2005 11.61 11.76 11.39 11.46 423,413 -0.15(-1.29%)
Apr 04, 2005 11.61 11.67 11.37 11.61 450,805 -0.03(-0.27%)
Apr 01, 2005 12.08 12.17 11.57 11.64 599,660 -0.29(-2.44%)
Mar 31, 2005 12.01 12.01 11.76 11.93 721,834 +0.02(+0.13%)
Mar 30, 2005 11.48 11.93 11.41 11.91 675,701 +0.51(+4.48%)
Mar 29, 2005 11.76 11.83 11.36 11.40 434,509 -0.32(-2.75%)
Mar 28, 2005 11.95 12.06 11.67 11.72 413,936 -0.11(-0.93%)
Mar 24, 2005 11.87 12.09 11.76 11.83 666,119 +0.02(+0.13%)
Mar 23, 2005 11.87 12.09 11.72 11.82 394,703 -0.01(-0.07%)
Mar 22, 2005 12.00 12.20 11.80 11.83 477,391 -0.20(-1.63%)
Mar 21, 2005 11.95 12.20 11.80 12.02 369,764 +0.01(+0.06%)
Mar 18, 2005 12.34 12.34 11.92 12.02 947,844 -0.30(-2.42%)
Mar 17, 2005 12.22 12.46 12.22 12.31 512,852 +0.09(+0.71%)
Mar 16, 2005 12.26 12.63 12.13 12.23 601,301 -0.12(-0.96%)
Mar 15, 2005 12.68 12.75 12.29 12.35 498,249 -0.28(-2.18%)
Mar 14, 2005 12.49 12.74 12.49 12.62 616,054 +0.09(+0.69%)
Mar 11, 2005 12.96 13.02 12.46 12.53 658,333 -0.39(-3.04%)
Mar 10, 2005 13.07 13.12 12.72 12.93 867,501 -0.15(-1.14%)
Mar 09, 2005 13.32 13.40 13.07 13.08 718,415 -0.22(-1.66%)
Mar 08, 2005 13.87 13.87 13.26 13.30 1,002,716 -0.46(-3.31%)
Mar 07, 2005 13.71 14.17 13.69 13.75 659,869 +0.00(+0.00%)
Mar 04, 2005 13.94 14.09 13.65 13.75 564,962 -0.06(-0.45%)
Mar 03, 2005 14.15 14.15 13.52 13.81 1,016,890 -0.24(-1.68%)
Mar 02, 2005 14.27 14.70 14.05 14.05 1,268,073 -0.46(-3.19%)
Mar 01, 2005 14.29 14.54 14.16 14.51 967,869 +0.28(+1.99%)
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%)
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.