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 (%)
Aug 31, 2017 25.01 25.14 24.71 24.93 427,040 +0.06(+0.23%)
Aug 30, 2017 24.47 24.97 24.43 24.87 417,065 +0.53(+2.16%)
Aug 29, 2017 23.70 24.43 23.66 24.35 477,596 +0.25(+1.03%)
Aug 28, 2017 23.76 24.16 23.62 24.10 458,790 +0.42(+1.78%)
Aug 25, 2017 24.15 24.15 23.46 23.68 309,032 -0.30(-1.24%)
Aug 24, 2017 24.26 24.34 23.77 23.97 273,820 -0.18(-0.75%)
Aug 23, 2017 24.08 24.31 23.83 24.16 395,951 -0.27(-1.10%)
Aug 22, 2017 23.75 24.43 23.61 24.42 347,074 +0.96(+4.07%)
Aug 21, 2017 23.83 23.83 23.13 23.47 473,553 -0.39(-1.64%)
Aug 18, 2017 23.31 23.90 23.30 23.86 738,034 +0.51(+2.17%)
Aug 17, 2017 23.96 24.15 23.32 23.35 633,179 -0.79(-3.29%)
Aug 16, 2017 24.12 24.41 23.75 24.15 385,032 +0.10(+0.40%)
Aug 15, 2017 24.22 24.48 23.96 24.05 535,644 -0.10(-0.40%)
Aug 14, 2017 24.04 24.30 23.72 24.15 531,683 +0.47(+1.98%)
Aug 11, 2017 23.09 23.72 23.02 23.68 464,038 +0.75(+3.25%)
Aug 10, 2017 23.53 23.67 22.86 22.93 566,430 -0.79(-3.35%)
Aug 09, 2017 23.03 23.81 22.82 23.73 600,262 +0.30(+1.27%)
Aug 08, 2017 23.84 23.90 23.18 23.43 781,814 -0.42(-1.76%)
Aug 07, 2017 22.40 24.00 21.86 23.85 1,264,334 +2.24(+10.35%)
Aug 04, 2017 21.73 22.03 21.42 21.61 985,404 -0.11(-0.53%)
Aug 03, 2017 22.63 23.32 21.64 21.73 1,184,121 -0.86(-3.81%)
Aug 02, 2017 23.87 23.87 22.23 22.59 472,837 -1.05(-4.45%)
Aug 01, 2017 23.58 23.73 23.30 23.64 509,059 +0.15(+0.65%)
Jul 31, 2017 23.70 23.85 23.28 23.49 363,817 -0.23(-0.97%)
Jul 28, 2017 24.20 24.40 23.65 23.72 442,459 -0.65(-2.67%)
Jul 27, 2017 25.07 25.08 23.81 24.37 679,085 -0.51(-2.04%)
Jul 26, 2017 24.86 25.23 24.63 24.87 349,749 +0.18(+0.74%)
Jul 25, 2017 24.77 24.86 24.30 24.69 404,686 -0.06(-0.23%)
Jul 24, 2017 24.56 24.85 24.47 24.75 339,329 +0.19(+0.78%)
Jul 21, 2017 24.71 24.91 24.42 24.56 464,286 -0.13(-0.54%)
Jul 20, 2017 24.67 24.77 24.10 24.69 467,107 +0.08(+0.31%)
Jul 19, 2017 24.13 24.76 24.11 24.62 557,788 +0.66(+2.75%)
Jul 18, 2017 23.63 24.05 23.53 23.96 466,312 +0.15(+0.64%)
Jul 17, 2017 23.71 23.88 23.35 23.80 488,347 +0.01(+0.04%)
Jul 14, 2017 23.72 23.95 23.41 23.79 457,953 +0.10(+0.40%)
Jul 13, 2017 23.72 23.91 23.24 23.70 732,491 -0.03(-0.12%)
Jul 12, 2017 23.65 23.91 23.38 23.73 834,978 +0.35(+1.51%)
Jul 11, 2017 22.75 23.46 22.69 23.37 1,098,384 +0.73(+3.21%)
Jul 10, 2017 22.22 22.78 21.96 22.65 878,395 +0.46(+2.07%)
Jul 07, 2017 21.52 22.26 21.52 22.19 768,392 +0.81(+3.80%)
Jul 06, 2017 21.28 21.62 21.17 21.37 668,425 -0.02(-0.09%)
Jul 05, 2017 20.97 21.47 20.85 21.39 899,595 +0.56(+2.71%)
Jul 03, 2017 20.90 21.29 20.74 20.83 666,270 +0.09(+0.42%)
Jun 30, 2017 21.33 21.73 20.67 20.74 1,584,182 -0.48(-2.25%)
Jun 29, 2017 22.66 22.89 20.89 21.22 1,610,673 -1.64(-7.15%)
Jun 28, 2017 22.43 23.09 22.28 22.86 1,393,221 +0.52(+2.31%)
Jun 27, 2017 23.67 23.71 22.32 22.34 1,257,120 -1.40(-5.88%)
Jun 26, 2017 24.33 24.52 23.68 23.74 443,541 -0.37(-1.55%)
Jun 23, 2017 24.25 24.11 3,293,242 +0.31(+1.29%)
Jun 22, 2017 24.13 24.25 23.54 23.80 422,935 -0.41(-1.70%)
Jun 21, 2017 23.95 24.64 23.94 24.21 468,180 +0.31(+1.28%)
Jun 20, 2017 24.42 24.68 23.81 23.91 565,573 -0.46(-1.88%)
Jun 19, 2017 24.08 24.71 24.01 24.37 733,970 +0.64(+2.70%)
Jun 16, 2017 23.68 24.41 23.45 23.73 1,223,526 -0.14(-0.60%)
Jun 15, 2017 23.91 24.28 23.28 23.87 1,027,271 -0.64(-2.61%)
Jun 14, 2017 25.69 25.94 24.06 24.51 736,739 -1.17(-4.54%)
Jun 13, 2017 25.62 26.44 25.31 25.68 620,409 +0.33(+1.28%)
Jun 12, 2017 25.28 25.63 24.17 25.35 1,289,885 -0.52(-2.00%)
Jun 09, 2017 28.47 28.91 25.46 25.87 1,459,280 -2.44(-8.61%)
Jun 08, 2017 27.64 28.35 27.45 28.31 565,852 +0.75(+2.71%)
Jun 07, 2017 27.33 27.73 27.24 27.56 506,304 +0.27(+0.98%)
Jun 06, 2017 27.15 27.91 26.97 27.29 422,198 +0.07(+0.25%)
Jun 05, 2017 26.98 27.59 26.82 27.23 443,349 +0.32(+1.17%)
Jun 02, 2017 26.77 27.24 26.48 26.91 467,485 +0.14(+0.54%)
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.