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 (%)
Jan 31, 2017 16.32 16.55 16.15 16.52 387,775 +0.20(+1.22%)
Jan 30, 2017 16.67 16.67 16.13 16.32 381,899 -0.44(-2.60%)
Jan 27, 2017 16.53 16.77 16.46 16.76 324,666 +0.30(+1.84%)
Jan 26, 2017 16.47 16.62 16.39 16.45 188,237 -0.10(-0.63%)
Jan 25, 2017 16.41 16.59 16.35 16.56 239,929 +0.21(+1.28%)
Jan 24, 2017 16.07 16.40 16.01 16.35 311,401 +0.30(+1.89%)
Jan 23, 2017 16.04 16.20 15.92 16.05 180,702 -0.04(-0.24%)
Jan 20, 2017 16.03 16.24 16.01 16.08 263,430 +0.09(+0.59%)
Jan 19, 2017 16.40 16.45 15.95 15.99 254,967 -0.43(-2.60%)
Jan 18, 2017 16.05 16.43 15.89 16.41 437,890 +0.40(+2.49%)
Jan 17, 2017 16.36 16.36 15.87 16.02 392,404 -0.38(-2.31%)
Jan 13, 2017 16.40 16.40 16.40 0 +0.15(+0.93%)
Jan 12, 2017 16.50 16.50 16.04 16.24 234,821 -0.28(-1.72%)
Jan 11, 2017 16.47 16.59 16.22 16.53 380,331 +0.21(+1.28%)
Jan 10, 2017 16.25 16.53 16.13 16.32 474,862 +0.22(+1.35%)
Jan 09, 2017 16.31 16.52 16.06 16.10 732,395 +0.11(+0.71%)
Jan 06, 2017 16.01 16.20 15.93 15.99 372,386 -0.01(-0.06%)
Jan 05, 2017 16.07 16.18 15.82 16.00 398,764 -0.07(-0.41%)
Jan 04, 2017 15.85 16.11 15.66 16.06 487,214 +0.25(+1.56%)
Jan 03, 2017 15.93 16.23 15.68 15.82 498,222 -0.37(-2.28%)
Dec 30, 2016 16.19 16.19 16.19 0 -0.26(-1.56%)
Dec 29, 2016 16.49 16.59 16.26 16.44 154,637 -0.04(-0.23%)
Dec 28, 2016 16.98 17.04 16.43 16.48 234,650 -0.40(-2.36%)
Dec 27, 2016 16.86 17.05 16.68 16.88 277,677 +0.26(+1.54%)
Dec 23, 2016 16.62 16.62 16.62 0 +0.09(+0.52%)
Dec 22, 2016 15.93 16.72 15.85 16.54 1,555,696 +0.62(+3.87%)
Dec 21, 2016 15.84 16.06 15.81 15.92 164,763 +0.07(+0.42%)
Dec 20, 2016 15.80 16.01 15.77 15.86 404,282 +0.06(+0.36%)
Dec 19, 2016 15.53 15.93 15.53 15.80 377,408 +0.22(+1.40%)
Dec 16, 2016 15.91 16.01 15.54 15.58 1,454,563 -0.28(-1.73%)
Dec 15, 2016 15.64 16.04 15.60 15.86 414,320 +0.22(+1.39%)
Dec 14, 2016 15.63 15.92 15.53 15.64 235,395 -0.09(-0.60%)
Dec 13, 2016 15.83 15.95 15.57 15.73 335,276 -0.04(-0.24%)
Dec 12, 2016 16.00 16.00 15.57 15.77 267,823 -0.09(-0.60%)
Dec 09, 2016 15.93 16.06 15.64 15.86 421,327 -0.18(-1.12%)
Dec 08, 2016 15.79 16.13 15.66 16.05 382,222 +0.29(+1.87%)
Dec 07, 2016 15.48 15.79 15.32 15.75 409,086 +0.16(+1.03%)
Dec 06, 2016 15.34 15.63 15.20 15.59 502,450 +0.40(+2.62%)
Dec 05, 2016 15.07 15.21 14.77 15.19 638,826 +0.30(+2.04%)
Dec 02, 2016 14.62 15.13 14.54 14.89 916,605 +0.21(+1.42%)
Dec 01, 2016 15.50 15.67 14.59 14.68 552,871 -0.78(-5.03%)
Nov 30, 2016 15.87 15.87 15.46 15.46 524,588 -0.24(-1.51%)
Nov 29, 2016 15.82 15.87 15.55 15.69 881,977 -0.07(-0.42%)
Nov 28, 2016 15.70 15.84 15.37 15.76 716,741 +0.06(+0.36%)
Nov 25, 2016 15.68 15.84 15.30 15.70 240,904 +0.12(+0.79%)
Nov 23, 2016 15.58 15.58 15.58 0 +0.07(+0.43%)
Nov 22, 2016 15.43 15.62 15.36 15.52 344,084 +0.21(+1.35%)
Nov 21, 2016 15.03 15.31 14.70 15.31 670,936 +0.18(+1.18%)
Nov 18, 2016 14.87 15.19 14.72 15.13 577,121 +0.26(+1.78%)
Nov 17, 2016 14.62 14.89 14.56 14.86 488,995 +0.37(+2.54%)
Nov 16, 2016 14.66 14.87 14.20 14.50 942,117 -0.17(-1.16%)
Nov 15, 2016 14.53 14.75 14.37 14.67 646,937 +0.09(+0.65%)
Nov 14, 2016 14.04 14.65 13.95 14.57 1,197,110 +0.43(+3.07%)
Nov 11, 2016 13.39 14.14 13.37 14.14 1,482,465 +0.77(+5.78%)
Nov 10, 2016 14.37 14.37 13.35 13.37 952,776 +0.24(+1.79%)
Nov 09, 2016 12.58 13.19 12.53 13.13 430,407 +0.37(+2.88%)
Nov 08, 2016 12.68 12.86 12.56 12.76 148,009 +0.02(+0.15%)
Nov 07, 2016 12.32 12.78 12.21 12.74 587,747 +0.59(+4.89%)
Nov 04, 2016 12.22 12.33 12.07 12.15 220,518 +0.00(+0.00%)
Nov 03, 2016 12.21 12.21 11.98 12.15 179,549 +0.00(+0.00%)
Nov 02, 2016 12.20 12.29 12.09 12.15 250,435 -0.01(-0.08%)
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.