Brooks Automation (NQ: BRKS )

112.61 USD -3.00 (-2.59%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 113.83 115.46 110.81 112.61 269,850 -3.00(-2.59%)
Nov 24, 2021 114.70 115.77 113.07 115.61 505,610 -0.47(-0.40%)
Nov 23, 2021 115.47 116.63 112.21 116.08 752,702 -0.50(-0.43%)
Nov 22, 2021 119.48 121.24 115.33 116.58 956,368 -2.95(-2.47%)
Nov 19, 2021 119.02 120.63 118.62 119.53 434,406 -0.02(-0.02%)
Nov 18, 2021 120.00 119.64 118.76 119.55 484,752 +0.04(+0.03%)
Nov 17, 2021 119.82 120.28 117.09 119.51 949,024 -0.65(-0.54%)
Nov 16, 2021 114.00 121.44 114.00 120.16 1,215,342 +5.75(+5.03%)
Nov 15, 2021 116.23 117.62 114.17 114.41 433,263 -0.47(-0.41%)
Nov 12, 2021 112.91 115.65 112.10 114.88 653,158 +1.08(+0.95%)
Nov 11, 2021 115.00 116.89 111.27 113.80 1,052,455 -4.44(-3.76%)
Nov 10, 2021 122.14 118.24 904,488 -4.89(-3.97%)
Nov 09, 2021 124.76 124.76 122.24 123.13 368,354 -1.02(-0.82%)
Nov 08, 2021 123.30 124.44 123.17 124.15 340,121 +1.25(+1.02%)
Nov 05, 2021 122.97 124.17 120.85 122.90 486,653 +0.58(+0.47%)
Nov 04, 2021 121.98 122.42 120.28 122.32 486,344 +1.72(+1.43%)
Nov 03, 2021 120.00 120.74 119.10 120.60 427,828 +0.61(+0.51%)
Nov 02, 2021 119.33 120.30 118.92 119.99 378,984 +0.55(+0.46%)
Nov 01, 2021 117.60 120.00 117.90 119.44 590,794 +2.99(+2.57%)
Oct 29, 2021 112.97 116.53 112.85 116.45 499,615 +2.80(+2.46%)
Oct 28, 2021 112.00 114.21 112.00 113.65 586,012 +3.52(+3.20%)
Oct 27, 2021 109.34 111.35 108.59 110.13 498,930 +0.78(+0.71%)
Oct 26, 2021 110.69 108.15 109.35 665,265 -0.48(-0.44%)
Oct 25, 2021 108.95 110.36 108.64 109.83 654,676 +1.22(+1.12%)
Oct 22, 2021 106.85 109.62 106.80 108.61 374,080 +1.39(+1.30%)
Oct 21, 2021 105.18 107.31 105.18 107.22 247,122 +0.82(+0.77%)
Oct 20, 2021 104.66 106.48 103.61 106.40 252,958 +1.22(+1.16%)
Oct 19, 2021 105.32 105.63 103.31 105.18 295,812 +0.71(+0.68%)
Oct 18, 2021 102.97 104.56 102.32 104.47 299,938 +1.02(+0.99%)
Oct 15, 2021 101.55 103.93 101.44 103.45 402,714 +2.31(+2.28%)
Oct 14, 2021 100.74 102.43 100.74 101.14 439,597 +2.47(+2.50%)
Oct 13, 2021 99.81 101.44 98.31 98.67 355,202 -0.73(-0.73%)
Oct 12, 2021 99.37 99.71 97.64 99.40 392,372 +0.60(+0.61%)
Oct 11, 2021 98.50 100.72 98.00 98.80 319,995 -0.68(-0.68%)
Oct 08, 2021 102.32 102.76 99.05 99.48 418,081 -3.19(-3.11%)
Oct 07, 2021 101.74 105.46 100.99 102.67 753,233 +2.01(+2.00%)
Oct 06, 2021 101.96 102.14 99.68 100.66 345,949 -1.03(-1.01%)
Oct 05, 2021 101.30 102.80 99.52 101.69 558,391 +0.80(+0.79%)
Oct 04, 2021 102.89 103.00 99.70 100.89 628,162 -2.47(-2.39%)
Oct 01, 2021 102.97 103.86 100.78 103.36 329,413 +1.01(+0.99%)
Sep 30, 2021 103.91 105.60 102.27 102.35 576,664 -1.09(-1.05%)
Sep 29, 2021 105.74 107.53 103.20 103.44 748,743 -1.81(-1.72%)
Sep 28, 2021 107.69 107.77 104.60 105.25 601,597 -3.92(-3.59%)
Sep 27, 2021 108.36 110.40 107.57 109.17 628,560 +0.43(+0.40%)
Sep 24, 2021 107.95 109.64 106.50 108.74 809,968 +0.58(+0.54%)
Sep 23, 2021 105.03 108.31 104.65 108.16 698,775 +3.38(+3.23%)
Sep 22, 2021 104.67 106.21 104.08 104.78 788,934 +0.64(+0.61%)
Sep 21, 2021 102.13 104.78 100.61 104.14 1,320,473 +1.69(+1.65%)
Sep 20, 2021 94.45 104.84 93.11 102.45 3,058,485 +8.31(+8.83%)
Sep 17, 2021 93.44 94.90 92.11 94.14 1,475,459 +1.32(+1.42%)
Sep 16, 2021 91.29 93.52 90.44 92.82 324,491 +0.29(+0.31%)
Sep 15, 2021 93.40 93.40 89.31 92.53 488,224 -0.39(-0.42%)
Sep 14, 2021 92.74 94.10 92.03 92.92 539,337 +0.62(+0.67%)
Sep 13, 2021 94.61 94.61 90.73 92.30 337,082 +0.39(+0.42%)
Sep 10, 2021 91.91 93.55 91.24 91.91 685,313 +1.16(+1.28%)
Sep 09, 2021 89.46 91.68 89.37 90.75 457,916 +1.29(+1.44%)
Sep 08, 2021 90.02 90.84 87.81 89.46 573,732 -0.95(-1.05%)
Sep 07, 2021 88.49 90.74 87.02 90.41 561,302 +4.76(+5.56%)
Sep 03, 2021 85.53 86.88 85.53 85.65 243,139 -0.07(-0.08%)
Sep 02, 2021 85.45 86.06 84.79 85.72 253,036 +0.38(+0.45%)
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.