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 (%)
May 31, 2019 36.04 36.04 34.67 34.76 639,385 -1.74(-4.78%)
May 30, 2019 35.74 36.60 35.63 36.51 640,665 +0.66(+1.83%)
May 29, 2019 34.72 36.15 34.65 35.85 537,797 +0.67(+1.89%)
May 28, 2019 34.76 35.65 34.67 35.18 427,205 +0.69(+1.99%)
May 24, 2019 34.09 34.68 33.90 34.50 312,801 +0.65(+1.91%)
May 23, 2019 34.56 34.56 33.22 33.85 452,193 -1.29(-3.68%)
May 22, 2019 34.53 35.17 34.22 35.15 327,999 +0.13(+0.36%)
May 21, 2019 35.01 35.18 34.49 35.02 411,649 +0.67(+1.94%)
May 20, 2019 35.75 36.33 33.97 34.35 561,658 -2.31(-6.31%)
May 17, 2019 36.86 37.43 36.13 36.66 519,736 -0.51(-1.37%)
May 16, 2019 37.48 37.84 36.77 37.17 323,223 -0.31(-0.84%)
May 15, 2019 36.21 38.02 36.14 37.49 332,121 +0.75(+2.05%)
May 14, 2019 36.50 37.16 36.26 36.73 311,698 +0.69(+1.90%)
May 13, 2019 36.89 36.90 35.78 36.05 427,205 -2.09(-5.47%)
May 10, 2019 37.16 38.28 36.62 38.13 441,638 +0.58(+1.54%)
May 09, 2019 36.84 37.62 36.35 37.56 617,470 -0.02(-0.05%)
May 08, 2019 39.10 39.37 37.50 37.57 681,986 -1.53(-3.91%)
May 07, 2019 38.27 39.39 37.81 39.10 905,843 +0.15(+0.38%)
May 06, 2019 36.43 39.17 36.19 38.96 1,075,247 +0.68(+1.77%)
May 03, 2019 36.98 38.32 36.73 38.28 632,647 +1.20(+3.25%)
May 02, 2019 37.28 37.57 36.24 37.08 635,521 -0.19(-0.50%)
May 01, 2019 36.17 38.56 36.15 37.26 1,808,728 +0.52(+1.41%)
Apr 30, 2019 33.40 36.86 33.38 36.74 1,960,786 +5.04(+15.91%)
Apr 29, 2019 30.94 31.94 30.84 31.70 990,540 +0.69(+2.21%)
Apr 26, 2019 31.05 31.14 30.50 31.01 437,554 -0.38(-1.22%)
Apr 25, 2019 31.91 31.91 30.88 31.39 509,290 -0.24(-0.77%)
Apr 24, 2019 31.26 32.01 31.16 31.64 500,799 +0.52(+1.67%)
Apr 23, 2019 31.10 31.30 30.91 31.12 605,807 +0.13(+0.41%)
Apr 22, 2019 30.88 31.08 30.62 30.99 256,672 -0.06(-0.19%)
Apr 18, 2019 31.21 31.74 30.87 31.05 350,983 -0.11(-0.35%)
Apr 17, 2019 31.50 31.52 30.87 31.16 409,130 +0.02(+0.06%)
Apr 16, 2019 30.48 31.33 30.48 31.14 403,681 +0.81(+2.68%)
Apr 15, 2019 30.72 30.93 29.92 30.33 240,976 -0.35(-1.15%)
Apr 12, 2019 30.87 30.93 30.52 30.68 278,295 +0.09(+0.29%)
Apr 11, 2019 30.89 30.95 30.48 30.59 215,412 -0.24(-0.76%)
Apr 10, 2019 30.76 30.95 30.53 30.83 521,829 +0.10(+0.32%)
Apr 09, 2019 30.61 30.94 30.41 30.73 332,035 -0.08(-0.25%)
Apr 08, 2019 30.75 30.84 29.72 30.81 424,136 -0.12(-0.38%)
Apr 05, 2019 30.37 31.11 30.35 30.92 686,755 +0.61(+2.00%)
Apr 04, 2019 29.76 30.35 29.61 30.32 447,252 +0.56(+1.88%)
Apr 03, 2019 29.44 30.30 29.27 29.76 564,391 +0.83(+2.88%)
Apr 02, 2019 29.34 29.42 28.83 28.93 289,098 -0.42(-1.44%)
Apr 01, 2019 29.13 29.51 28.82 29.35 309,017 +0.62(+2.15%)
Mar 29, 2019 28.74 29.11 28.66 28.73 465,527 +0.36(+1.28%)
Mar 28, 2019 28.26 28.68 27.85 28.37 760,565 +0.11(+0.38%)
Mar 27, 2019 28.49 28.74 27.84 28.26 453,318 -0.32(-1.13%)
Mar 26, 2019 28.64 29.11 28.48 28.58 443,139 +0.20(+0.69%)
Mar 25, 2019 28.75 28.98 28.05 28.39 428,252 -0.52(-1.80%)
Mar 22, 2019 30.15 30.36 28.71 28.91 662,355 -1.48(-4.87%)
Mar 21, 2019 28.95 30.58 28.71 30.39 727,669 +1.41(+4.87%)
Mar 20, 2019 29.46 29.68 28.78 28.97 515,280 -0.51(-1.73%)
Mar 19, 2019 29.57 29.90 29.14 29.48 559,204 +0.09(+0.30%)
Mar 18, 2019 29.89 30.20 28.98 29.40 1,080,593 -0.60(-1.99%)
Mar 15, 2019 29.87 30.88 29.73 29.99 1,219,457 +0.33(+1.12%)
Mar 14, 2019 29.51 30.05 29.50 29.66 1,110,832 +0.19(+0.63%)
Mar 13, 2019 30.31 30.31 29.43 29.47 460,752 -0.59(-1.95%)
Mar 12, 2019 31.05 31.05 29.96 30.06 568,806 -0.83(-2.69%)
Mar 11, 2019 30.04 30.92 29.85 30.89 801,165 +1.01(+3.38%)
Mar 08, 2019 30.19 30.75 29.75 29.89 841,930 -0.78(-2.56%)
Mar 07, 2019 31.78 32.12 30.34 30.67 1,495,966 -1.22(-3.84%)
Mar 06, 2019 32.23 32.42 31.29 31.89 1,667,082 -0.39(-1.21%)
Mar 05, 2019 31.97 32.49 31.97 32.29 762,310 +0.34(+1.07%)
Mar 04, 2019 31.47 31.97 31.31 31.94 814,455 +0.56(+1.78%)
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.