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 (%)
Sep 30, 2005 10.51 10.58 10.26 10.48 495,482 -0.06(-0.52%)
Sep 29, 2005 10.29 10.59 10.22 10.53 320,680 +0.23(+2.21%)
Sep 28, 2005 10.39 10.42 10.14 10.30 479,128 -0.11(-1.06%)
Sep 27, 2005 10.57 10.57 10.22 10.41 642,980 -0.10(-0.97%)
Sep 26, 2005 10.54 10.65 10.43 10.51 559,492 +0.10(+0.98%)
Sep 23, 2005 10.41 10.48 10.16 10.41 424,244 +0.15(+1.45%)
Sep 22, 2005 10.26 10.39 10.05 10.26 646,278 +0.05(+0.46%)
Sep 21, 2005 10.48 10.50 10.20 10.22 535,534 -0.30(-2.84%)
Sep 20, 2005 10.77 10.90 10.41 10.51 760,336 -0.21(-1.98%)
Sep 19, 2005 10.81 10.84 10.62 10.73 549,094 -0.09(-0.80%)
Sep 16, 2005 10.57 10.81 10.44 10.81 816,234 +0.31(+2.99%)
Sep 15, 2005 10.65 10.65 10.40 10.50 339,838 -0.09(-0.89%)
Sep 14, 2005 10.80 11.00 10.50 10.59 486,105 -0.31(-2.81%)
Sep 13, 2005 11.04 11.05 10.80 10.90 917,781 -0.53(-4.67%)
Sep 12, 2005 11.43 11.50 11.32 11.43 242,294 +0.00(+0.00%)
Sep 09, 2005 11.39 11.46 11.28 11.43 305,687 +0.08(+0.69%)
Sep 08, 2005 11.21 11.36 11.11 11.36 627,263 +0.11(+0.98%)
Sep 07, 2005 11.39 11.55 11.14 11.25 417,723 -0.20(-1.79%)
Sep 06, 2005 10.94 11.45 10.92 11.45 559,057 +0.50(+4.52%)
Sep 02, 2005 11.04 11.09 10.86 10.95 259,660 -0.03(-0.29%)
Sep 01, 2005 11.19 11.19 10.81 10.99 580,715 -0.17(-1.55%)
Aug 31, 2005 10.89 11.16 10.79 11.16 486,100 +0.27(+2.45%)
Aug 30, 2005 11.14 11.18 10.85 10.89 510,961 -0.31(-2.74%)
Aug 29, 2005 10.84 11.20 10.78 11.20 477,122 +0.37(+3.41%)
Aug 26, 2005 11.31 11.31 10.83 10.83 702,148 -0.46(-4.11%)
Aug 25, 2005 11.32 11.37 11.20 11.29 378,611 +0.02(+0.14%)
Aug 24, 2005 11.36 11.64 11.20 11.28 365,211 -0.04(-0.35%)
Aug 23, 2005 11.47 11.47 11.20 11.32 332,036 -0.12(-1.03%)
Aug 22, 2005 11.83 11.84 11.36 11.43 761,374 -0.31(-2.61%)
Aug 19, 2005 11.76 11.83 11.68 11.74 348,775 +0.02(+0.13%)
Aug 18, 2005 11.70 11.83 11.65 11.72 320,017 -0.06(-0.53%)
Aug 17, 2005 11.58 11.95 11.58 11.79 440,659 +0.24(+2.11%)
Aug 16, 2005 11.83 11.83 11.45 11.54 498,931 -0.28(-2.39%)
Aug 15, 2005 11.80 11.97 11.55 11.83 482,954 +0.07(+0.60%)
Aug 12, 2005 12.09 12.18 11.61 11.76 541,382 -0.39(-3.23%)
Aug 11, 2005 11.88 12.20 11.87 12.15 304,943 +0.25(+2.11%)
Aug 10, 2005 12.05 12.30 11.77 11.90 434,558 -0.20(-1.69%)
Aug 09, 2005 12.01 12.14 11.98 12.10 325,615 +0.10(+0.85%)
Aug 08, 2005 12.31 12.40 12.00 12.00 542,453 -0.30(-2.43%)
Aug 05, 2005 12.21 12.35 12.03 12.30 373,956 +0.02(+0.19%)
Aug 04, 2005 12.66 12.68 12.17 12.27 646,222 -0.48(-3.76%)
Aug 03, 2005 12.79 12.87 12.68 12.75 852,050 -0.05(-0.37%)
Aug 02, 2005 12.71 12.86 12.53 12.80 1,109,518 -0.24(-1.87%)
Aug 01, 2005 13.01 13.13 12.94 13.04 673,221 +0.00(+0.00%)
Jul 29, 2005 12.79 13.04 12.79 13.04 530,446 +0.13(+1.03%)
Jul 28, 2005 12.89 12.96 12.68 12.91 370,768 -0.02(-0.12%)
Jul 27, 2005 12.91 13.04 12.68 12.93 929,891 -0.02(-0.18%)
Jul 26, 2005 12.94 13.04 12.77 12.95 383,243 +0.03(+0.24%)
Jul 25, 2005 12.86 13.07 12.81 12.92 667,749 +0.02(+0.12%)
Jul 22, 2005 12.83 12.92 12.68 12.90 707,216 +0.10(+0.80%)
Jul 21, 2005 12.79 12.90 12.60 12.80 1,155,687 +0.02(+0.12%)
Jul 20, 2005 12.10 12.82 12.10 12.79 1,249,259 +0.50(+4.03%)
Jul 19, 2005 11.94 12.31 11.91 12.29 831,456 +0.39(+3.23%)
Jul 18, 2005 12.09 12.09 11.80 11.91 722,462 -0.22(-1.82%)
Jul 15, 2005 12.14 12.16 11.98 12.13 353,151 -0.04(-0.32%)
Jul 14, 2005 11.98 12.26 11.94 12.16 1,455,336 +0.22(+1.84%)
Jul 13, 2005 11.92 12.09 11.87 11.94 526,666 -0.13(-1.04%)
Jul 12, 2005 11.87 12.15 11.83 12.07 1,588,847 +0.04(+0.33%)
Jul 11, 2005 11.55 12.04 11.32 12.03 3,669,535 -0.22(-1.80%)
Jul 08, 2005 11.87 12.26 11.87 12.25 473,611 +0.37(+3.11%)
Jul 07, 2005 11.87 12.10 11.75 11.88 344,181 -0.18(-1.50%)
Jul 06, 2005 11.93 12.18 11.93 12.06 278,105 +0.08(+0.66%)
Jul 05, 2005 11.68 12.07 11.58 11.98 359,489 +0.32(+2.76%)
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.