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 (%)
Feb 28, 2019 31.60 31.65 31.06 31.45 515,497 -0.23(-0.71%)
Feb 27, 2019 31.80 31.80 31.11 31.68 312,572 -0.23(-0.73%)
Feb 26, 2019 32.25 32.45 31.72 31.91 477,636 -0.37(-1.15%)
Feb 25, 2019 32.57 32.58 32.04 32.28 699,691 +0.12(+0.36%)
Feb 22, 2019 32.66 32.80 31.98 32.17 550,836 -0.32(-0.99%)
Feb 21, 2019 32.97 33.06 32.42 32.49 544,369 -0.47(-1.42%)
Feb 20, 2019 32.55 33.05 32.20 32.96 634,521 +0.24(+0.75%)
Feb 19, 2019 32.06 32.82 31.98 32.71 819,491 +0.53(+1.64%)
Feb 15, 2019 31.58 32.21 31.14 32.19 605,828 +0.74(+2.36%)
Feb 14, 2019 30.60 31.50 30.31 31.44 580,085 +0.68(+2.22%)
Feb 13, 2019 30.22 30.77 29.93 30.76 496,648 +0.89(+2.97%)
Feb 12, 2019 29.38 29.94 29.19 29.87 369,316 +0.81(+2.79%)
Feb 11, 2019 29.14 29.41 28.60 29.06 458,544 +0.00(+0.00%)
Feb 08, 2019 28.90 29.57 28.11 29.06 932,909 -0.38(-1.29%)
Feb 07, 2019 30.07 30.88 29.15 29.44 1,121,020 -1.52(-4.92%)
Feb 06, 2019 31.74 32.70 30.95 30.97 1,500,363 +0.31(+1.02%)
Feb 05, 2019 30.62 31.03 30.27 30.65 424,170 -0.04(-0.13%)
Feb 04, 2019 30.07 30.70 29.67 30.69 446,533 +0.52(+1.72%)
Feb 01, 2019 30.29 30.53 29.72 30.17 555,137 -0.22(-0.74%)
Jan 31, 2019 29.94 30.55 29.77 30.40 442,056 +0.32(+1.07%)
Jan 30, 2019 29.30 30.19 29.07 30.08 442,774 +1.20(+4.16%)
Jan 29, 2019 29.57 29.64 28.70 28.88 321,762 -0.69(-2.35%)
Jan 28, 2019 28.79 29.74 28.37 29.57 391,004 -0.21(-0.69%)
Jan 25, 2019 28.96 30.16 28.78 29.77 720,419 +0.93(+3.22%)
Jan 24, 2019 27.62 29.64 27.62 28.85 672,180 +1.73(+6.37%)
Jan 23, 2019 27.39 27.51 26.82 27.12 488,462 -0.01(-0.04%)
Jan 22, 2019 28.19 28.19 26.55 27.13 810,893 -1.26(-4.44%)
Jan 18, 2019 27.15 28.55 27.06 28.39 771,724 +1.25(+4.61%)
Jan 17, 2019 26.51 27.40 26.49 27.14 401,950 +0.52(+1.94%)
Jan 16, 2019 26.82 27.26 26.58 26.62 288,928 -0.09(-0.33%)
Jan 15, 2019 26.89 27.10 26.58 26.71 319,097 -0.11(-0.40%)
Jan 14, 2019 27.14 27.40 26.42 26.82 406,272 -0.61(-2.21%)
Jan 11, 2019 27.64 28.15 27.34 27.42 614,635 -0.28(-1.02%)
Jan 10, 2019 26.12 27.78 25.07 27.70 620,067 +1.40(+5.31%)
Jan 09, 2019 25.82 27.09 25.82 26.31 718,681 +0.70(+2.75%)
Jan 08, 2019 25.88 26.06 25.12 25.60 428,523 -0.09(-0.34%)
Jan 07, 2019 25.23 25.97 24.97 25.69 618,969 +0.54(+2.14%)
Jan 04, 2019 24.25 25.28 24.25 25.16 766,092 +1.35(+5.66%)
Jan 03, 2019 24.96 25.17 23.58 23.81 756,238 -1.68(-6.59%)
Jan 02, 2019 25.11 26.03 25.11 25.49 389,062 -0.08(-0.31%)
Dec 31, 2018 25.57 25.91 25.16 25.57 469,322 +0.24(+0.96%)
Dec 28, 2018 25.34 26.04 24.98 25.32 516,326 +0.08(+0.31%)
Dec 27, 2018 24.07 25.25 24.05 25.24 630,960 +0.62(+2.50%)
Dec 26, 2018 22.89 24.69 22.63 24.63 630,519 +1.95(+8.61%)
Dec 24, 2018 23.21 23.56 22.48 22.67 362,718 -0.80(-3.41%)
Dec 21, 2018 24.17 24.17 22.77 23.48 1,482,722 -0.38(-1.60%)
Dec 20, 2018 24.32 24.79 23.38 23.86 851,884 -0.46(-1.89%)
Dec 19, 2018 24.96 25.54 23.82 24.32 1,257,937 -0.82(-3.26%)
Dec 18, 2018 25.32 25.96 24.97 25.14 727,901 -0.01(-0.04%)
Dec 17, 2018 25.73 25.95 24.92 25.15 741,302 -0.50(-1.94%)
Dec 14, 2018 26.15 26.53 25.45 25.64 635,628 -0.75(-2.85%)
Dec 13, 2018 27.06 27.35 26.22 26.40 549,351 -0.50(-1.85%)
Dec 12, 2018 26.99 27.46 26.08 26.89 499,962 +0.32(+1.21%)
Dec 11, 2018 26.46 27.09 26.17 26.57 594,886 +0.47(+1.80%)
Dec 10, 2018 25.79 26.31 25.24 26.10 671,758 +0.35(+1.37%)
Dec 07, 2018 26.87 27.16 25.75 25.75 513,561 -1.20(-4.46%)
Dec 06, 2018 26.94 27.16 26.14 26.95 712,224 -0.46(-1.67%)
Dec 04, 2018 29.25 29.35 26.98 27.41 752,686 -2.13(-7.21%)
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.