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 31, 2005 15.08 15.36 15.00 15.07 325,591 +0.01(+0.07%)
May 27, 2005 14.86 15.08 14.85 15.06 442,044 +0.14(+0.94%)
May 26, 2005 14.42 15.24 14.42 14.92 498,889 +0.58(+4.04%)
May 25, 2005 14.25 14.41 14.20 14.34 336,270 -0.03(-0.21%)
May 24, 2005 14.31 14.38 14.20 14.37 408,500 -0.08(-0.55%)
May 23, 2005 14.30 14.51 14.20 14.45 404,074 +0.11(+0.77%)
May 20, 2005 14.41 14.47 14.26 14.34 366,417 -0.08(-0.55%)
May 19, 2005 14.21 14.64 14.15 14.42 443,970 +0.12(+0.84%)
May 18, 2005 14.63 14.67 14.09 14.30 1,060,700 -0.29(-1.99%)
May 17, 2005 14.44 14.60 14.22 14.59 574,507 +0.15(+1.04%)
May 16, 2005 14.30 14.46 14.11 14.44 653,204 +0.19(+1.33%)
May 13, 2005 13.91 14.36 13.87 14.25 445,659 +0.40(+2.89%)
May 12, 2005 13.97 14.09 13.69 13.85 280,102 -0.08(-0.57%)
May 11, 2005 13.72 14.04 13.50 13.93 335,164 +0.33(+2.43%)
May 10, 2005 13.83 13.93 13.54 13.60 475,218 -0.40(-2.86%)
May 09, 2005 13.59 14.04 13.38 14.00 439,353 +0.51(+3.78%)
May 06, 2005 13.56 13.74 13.42 13.49 380,065 -0.08(-0.59%)
May 05, 2005 13.71 13.96 13.43 13.57 634,628 -0.22(-1.60%)
May 04, 2005 13.63 13.89 13.28 13.79 891,257 +0.09(+0.66%)
May 03, 2005 12.99 13.70 12.91 13.70 1,043,114 +0.72(+5.55%)
May 02, 2005 12.95 13.15 12.73 12.98 210,136 +0.12(+0.93%)
Apr 29, 2005 12.85 13.00 12.41 12.86 329,475 +0.00(+0.00%)
Apr 28, 2005 13.35 13.44 12.84 12.86 260,171 -0.42(-3.16%)
Apr 27, 2005 13.24 13.57 13.02 13.28 507,063 +0.07(+0.53%)
Apr 26, 2005 13.64 13.95 13.21 13.21 449,428 -0.45(-3.29%)
Apr 25, 2005 13.79 13.95 13.46 13.66 297,782 -0.03(-0.22%)
Apr 22, 2005 14.03 14.03 13.46 13.69 453,429 -0.35(-2.49%)
Apr 21, 2005 13.58 14.20 13.50 14.04 519,153 +0.71(+5.33%)
Apr 20, 2005 14.04 14.20 13.32 13.33 910,599 -0.54(-3.89%)
Apr 19, 2005 13.21 13.87 13.19 13.87 765,961 +0.69(+5.24%)
Apr 18, 2005 13.40 13.50 13.09 13.18 674,475 +0.00(+0.00%)
Apr 15, 2005 13.70 13.75 12.99 13.18 649,950 -0.46(-3.37%)
Apr 14, 2005 13.79 14.10 13.51 13.64 568,113 -0.19(-1.37%)
Apr 13, 2005 14.72 14.73 13.79 13.83 486,627 -0.91(-6.17%)
Apr 12, 2005 14.68 14.78 14.25 14.74 610,846 +0.02(+0.14%)
Apr 11, 2005 14.86 14.95 14.67 14.72 346,036 +0.01(+0.03%)
Apr 08, 2005 14.90 15.12 14.67 14.71 329,284 -0.12(-0.78%)
Apr 07, 2005 14.45 14.95 14.45 14.83 275,686 +0.35(+2.42%)
Apr 06, 2005 14.61 14.94 14.48 14.48 499,140 -0.10(-0.69%)
Apr 05, 2005 14.77 14.97 14.50 14.58 332,734 -0.19(-1.29%)
Apr 04, 2005 14.77 14.85 14.47 14.77 354,260 -0.04(-0.27%)
Apr 01, 2005 15.37 15.48 14.72 14.81 471,236 -0.37(-2.44%)
Mar 31, 2005 15.28 15.28 14.97 15.18 567,245 +0.02(+0.13%)
Mar 30, 2005 14.61 15.18 14.52 15.16 530,992 +0.65(+4.48%)
Mar 29, 2005 14.97 15.05 14.45 14.51 341,454 -0.41(-2.75%)
Mar 28, 2005 15.21 15.35 14.85 14.92 325,287 -0.14(-0.93%)
Mar 24, 2005 15.10 15.38 14.97 15.06 523,462 +0.02(+0.13%)
Mar 23, 2005 15.11 15.39 14.91 15.04 310,173 -0.01(-0.07%)
Mar 22, 2005 15.27 15.52 15.01 15.05 375,152 -0.25(-1.63%)
Mar 21, 2005 15.21 15.52 15.01 15.30 290,575 +0.01(+0.07%)
Mar 18, 2005 15.70 15.70 15.17 15.29 744,852 -0.38(-2.43%)
Mar 17, 2005 15.55 15.85 15.55 15.67 403,019 +0.11(+0.71%)
Mar 16, 2005 15.60 16.07 15.44 15.56 472,525 -0.15(-0.95%)
Mar 15, 2005 16.13 16.23 15.64 15.71 391,543 -0.35(-2.18%)
Mar 14, 2005 15.89 16.21 15.89 16.06 484,119 +0.11(+0.69%)
Mar 11, 2005 16.49 16.57 15.85 15.95 517,343 -0.50(-3.04%)
Mar 10, 2005 16.63 16.70 16.19 16.45 681,715 -0.19(-1.14%)
Mar 09, 2005 16.95 17.05 16.63 16.64 564,558 -0.28(-1.65%)
Mar 08, 2005 17.65 17.65 16.87 16.92 787,972 -0.58(-3.31%)
Mar 07, 2005 17.45 18.03 17.42 17.50 518,550 +0.00(+0.00%)
Mar 04, 2005 17.74 17.93 17.37 17.50 443,969 -0.08(-0.46%)
Mar 03, 2005 18.01 18.01 17.20 17.58 799,111 -0.30(-1.68%)
Mar 02, 2005 18.16 18.70 17.88 17.88 996,500 -0.59(-3.19%)
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.