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 (%)
Jun 30, 2015 10.52 10.53 10.26 10.31 227,116 -0.14(-1.29%)
Jun 29, 2015 10.76 10.88 10.41 10.44 312,417 -0.54(-4.92%)
Jun 26, 2015 11.09 11.13 10.88 10.98 698,808 -0.14(-1.29%)
Jun 25, 2015 11.06 11.19 10.88 11.13 238,489 +0.15(+1.39%)
Jun 24, 2015 10.92 11.05 10.86 10.97 196,764 +0.04(+0.33%)
Jun 23, 2015 10.97 10.99 10.83 10.94 258,961 -0.04(-0.33%)
Jun 22, 2015 10.84 11.04 10.79 10.97 220,234 +0.16(+1.50%)
Jun 19, 2015 10.73 10.84 10.67 10.81 351,339 +0.12(+1.09%)
Jun 18, 2015 10.60 10.77 10.50 10.70 240,391 +0.15(+1.45%)
Jun 17, 2015 10.59 10.64 10.52 10.54 108,439 -0.03(-0.26%)
Jun 16, 2015 10.48 10.58 10.33 10.57 144,396 +0.03(+0.26%)
Jun 15, 2015 10.47 10.57 10.27 10.54 159,033 +0.02(+0.17%)
Jun 12, 2015 10.53 10.58 10.44 10.52 107,487 -0.05(-0.51%)
Jun 11, 2015 10.69 10.69 10.48 10.58 117,751 -0.04(-0.34%)
Jun 10, 2015 10.33 10.68 10.33 10.61 174,039 +0.36(+3.51%)
Jun 09, 2015 10.29 10.35 10.15 10.25 90,320 -0.05(-0.52%)
Jun 08, 2015 10.53 10.53 10.29 10.31 219,052 -0.27(-2.55%)
Jun 05, 2015 10.51 10.59 10.36 10.58 190,696 +0.04(+0.34%)
Jun 04, 2015 10.61 10.75 10.44 10.54 135,716 -0.06(-0.59%)
Jun 03, 2015 10.58 10.65 10.49 10.61 165,349 +0.11(+1.03%)
Jun 02, 2015 10.45 10.58 10.35 10.50 452,347 -0.02(-0.17%)
Jun 01, 2015 10.14 10.53 10.03 10.51 284,350 +0.48(+4.80%)
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%)
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.