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, 2016 12.78 12.87 12.67 12.83 403,687 +0.08(+0.59%)
Sep 29, 2016 12.88 12.90 12.66 12.75 245,107 -0.13(-1.02%)
Sep 28, 2016 12.68 12.92 12.68 12.89 482,961 +0.23(+1.79%)
Sep 27, 2016 12.69 12.76 12.60 12.66 328,940 -0.01(-0.07%)
Sep 26, 2016 12.79 12.89 12.66 12.67 216,967 -0.25(-1.90%)
Sep 23, 2016 13.08 13.09 12.87 12.91 259,917 -0.24(-1.86%)
Sep 22, 2016 12.63 13.16 12.62 13.16 490,169 +0.64(+5.12%)
Sep 21, 2016 12.30 12.59 12.30 12.52 492,546 +0.22(+1.76%)
Sep 20, 2016 12.30 12.43 12.17 12.30 311,832 +0.07(+0.54%)
Sep 19, 2016 12.07 12.30 12.07 12.23 232,071 +0.19(+1.56%)
Sep 16, 2016 12.11 12.11 11.84 12.05 701,387 -0.05(-0.39%)
Sep 15, 2016 11.85 12.10 11.51 12.09 391,737 +0.25(+2.07%)
Sep 14, 2016 11.78 11.98 11.78 11.85 224,245 +0.21(+1.78%)
Sep 13, 2016 11.69 11.79 11.57 11.64 168,752 -0.20(-1.67%)
Sep 12, 2016 11.60 11.84 11.36 11.84 203,919 +0.22(+1.87%)
Sep 09, 2016 11.99 12.08 11.58 11.62 258,637 -0.42(-3.52%)
Sep 08, 2016 12.11 12.13 11.98 12.05 183,398 -0.12(-1.01%)
Sep 07, 2016 11.95 12.18 11.91 12.17 206,885 +0.18(+1.49%)
Sep 06, 2016 12.03 12.12 11.91 11.99 101,313 -0.09(-0.78%)
Sep 02, 2016 12.07 12.08 12.08 12.08 179,399 +0.05(+0.39%)
Sep 01, 2016 11.89 12.04 11.80 12.04 151,356 +0.15(+1.27%)
Aug 31, 2016 11.84 11.94 11.76 11.89 198,141 +0.01(+0.08%)
Aug 30, 2016 11.83 12.05 11.78 11.88 116,439 -0.01(-0.08%)
Aug 29, 2016 11.90 12.01 11.72 11.89 104,919 -0.03(-0.24%)
Aug 26, 2016 11.95 12.04 11.82 11.91 134,260 -0.03(-0.27%)
Aug 25, 2016 11.83 11.97 11.60 11.95 149,159 +0.08(+0.67%)
Aug 24, 2016 12.03 12.03 11.84 11.87 121,579 -0.13(-1.09%)
Aug 23, 2016 12.04 12.14 11.97 12.00 106,544 -0.04(-0.31%)
Aug 22, 2016 11.90 12.04 11.72 12.04 234,369 +0.06(+0.47%)
Aug 19, 2016 11.58 12.11 11.57 11.98 360,091 +0.43(+3.72%)
Aug 18, 2016 11.50 11.59 11.47 11.55 191,457 +0.05(+0.41%)
Aug 17, 2016 11.50 11.50 11.31 11.50 321,001 +0.00(+0.00%)
Aug 16, 2016 11.65 11.68 11.49 11.50 159,029 -0.05(-0.40%)
Aug 15, 2016 11.45 11.61 11.45 11.55 192,020 +0.10(+0.90%)
Aug 12, 2016 11.45 11.50 11.37 11.45 156,354 -0.01(-0.08%)
Aug 11, 2016 11.47 11.53 11.37 11.46 191,253 +0.03(+0.25%)
Aug 10, 2016 11.59 11.59 11.31 11.43 202,711 -0.11(-0.97%)
Aug 09, 2016 11.66 11.72 11.44 11.54 285,902 -0.18(-1.52%)
Aug 08, 2016 11.75 11.79 11.66 11.72 171,264 -0.02(-0.16%)
Aug 05, 2016 11.50 11.76 11.37 11.74 207,593 +0.26(+2.28%)
Aug 04, 2016 11.49 11.58 11.46 11.47 114,501 -0.07(-0.57%)
Aug 03, 2016 11.43 11.58 11.36 11.54 286,058 +0.07(+0.65%)
Aug 02, 2016 11.60 11.67 11.46 11.47 329,872 -0.17(-1.45%)
Aug 01, 2016 11.58 11.74 11.57 11.63 462,492 -0.08(-0.72%)
Jul 29, 2016 12.34 12.34 11.61 11.72 641,021 -0.39(-3.24%)
Jul 28, 2016 11.97 12.24 11.93 12.11 274,928 -0.01(-0.08%)
Jul 27, 2016 12.11 12.13 11.94 12.12 335,734 +0.06(+0.47%)
Jul 26, 2016 11.79 12.10 11.79 12.06 215,326 +0.24(+2.06%)
Jul 25, 2016 11.68 11.85 11.68 11.82 218,539 +0.05(+0.40%)
Jul 22, 2016 11.76 11.78 11.68 11.77 172,887 -0.03(-0.24%)
Jul 21, 2016 11.83 11.90 11.76 11.80 259,618 -0.04(-0.32%)
Jul 20, 2016 11.47 11.88 11.44 11.84 360,941 +0.43(+3.77%)
Jul 19, 2016 11.38 11.61 11.30 11.41 520,369 +0.03(+0.25%)
Jul 18, 2016 11.37 11.51 11.32 11.38 335,746 +0.06(+0.50%)
Jul 15, 2016 11.37 11.37 11.22 11.32 371,422 +0.02(+0.17%)
Jul 14, 2016 11.45 11.49 11.30 11.31 311,995 -0.01(-0.08%)
Jul 13, 2016 11.39 11.41 11.25 11.32 413,355 -0.05(-0.41%)
Jul 12, 2016 11.07 11.40 11.04 11.36 305,660 +0.34(+3.05%)
Jul 11, 2016 10.84 11.05 10.83 11.03 339,242 +0.22(+2.08%)
Jul 08, 2016 10.55 10.82 10.43 10.80 220,477 +0.37(+3.59%)
Jul 07, 2016 10.36 10.53 10.23 10.43 341,729 +0.09(+0.90%)
Jul 05, 2016 10.34 10.46 10.21 10.33 209,499 -0.15(-1.43%)
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.