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, 2006 13.26 13.42 12.87 13.25 1,317,318 -0.11(-0.82%)
Jan 30, 2006 13.36 13.49 13.16 13.36 967,117 +0.03(+0.24%)
Jan 27, 2006 13.16 13.46 13.09 13.33 2,069,175 +0.16(+1.25%)
Jan 26, 2006 12.77 13.18 12.69 13.16 1,264,739 +0.52(+4.10%)
Jan 25, 2006 12.51 12.68 12.38 12.64 1,030,220 +0.13(+1.07%)
Jan 24, 2006 12.23 12.64 12.18 12.51 1,079,982 +0.34(+2.78%)
Jan 23, 2006 12.28 12.41 12.13 12.17 1,055,677 -0.10(-0.83%)
Jan 20, 2006 12.63 12.65 12.13 12.27 1,364,905 -0.35(-2.80%)
Jan 19, 2006 11.87 12.66 11.80 12.63 4,137,229 +1.24(+10.90%)
Jan 18, 2006 11.30 11.55 11.25 11.39 1,021,858 -0.02(-0.14%)
Jan 17, 2006 11.30 11.48 11.22 11.40 770,244 -0.04(-0.34%)
Jan 13, 2006 11.48 11.57 11.25 11.44 729,966 -0.06(-0.55%)
Jan 12, 2006 11.47 11.70 11.38 11.50 1,020,694 -0.03(-0.27%)
Jan 11, 2006 11.18 11.58 11.00 11.54 1,583,001 +0.40(+3.60%)
Jan 10, 2006 11.02 11.14 10.86 11.14 1,550,975 +0.03(+0.28%)
Jan 09, 2006 11.11 11.23 10.98 11.10 1,512,351 +0.02(+0.14%)
Jan 06, 2006 10.59 11.11 10.44 11.09 2,717,872 +0.59(+5.61%)
Jan 05, 2006 10.18 10.56 10.15 10.50 1,170,019 +0.31(+3.01%)
Jan 04, 2006 10.06 10.25 9.933 10.19 773,322 +0.20(+1.97%)
Jan 03, 2006 9.862 10.10 9.603 9.996 634,754 +0.15(+1.52%)
Dec 30, 2005 9.823 9.878 9.642 9.847 861,482 -0.02(-0.24%)
Dec 29, 2005 9.792 10.01 9.744 9.870 1,962,693 +0.05(+0.48%)
Dec 28, 2005 9.902 9.996 9.642 9.823 864,937 -0.09(-0.87%)
Dec 27, 2005 9.972 10.15 9.878 9.909 805,764 -0.09(-0.94%)
Dec 23, 2005 9.933 10.16 9.933 10.00 718,727 +0.02(+0.16%)
Dec 22, 2005 9.744 10.12 9.454 9.988 1,474,939 +0.04(+0.40%)
Dec 21, 2005 9.784 9.996 9.760 9.949 1,314,764 +0.14(+1.44%)
Dec 20, 2005 9.627 9.957 9.627 9.807 1,033,733 +0.17(+1.71%)
Dec 19, 2005 10.06 10.07 9.619 9.642 1,122,151 -0.45(-4.44%)
Dec 16, 2005 10.39 10.45 10.08 10.09 1,000,734 -0.21(-2.06%)
Dec 15, 2005 10.24 10.40 10.22 10.30 1,028,160 +0.02(+0.23%)
Dec 14, 2005 10.29 10.42 10.24 10.28 1,206,006 -0.02(-0.15%)
Dec 13, 2005 10.38 10.48 10.29 10.29 1,036,506 -0.01(-0.08%)
Dec 12, 2005 10.51 10.52 10.26 10.30 1,001,868 -0.12(-1.13%)
Dec 09, 2005 10.34 10.53 10.28 10.42 882,864 +0.08(+0.76%)
Dec 08, 2005 10.29 10.63 10.28 10.34 700,688 +0.05(+0.46%)
Dec 07, 2005 10.40 10.56 10.26 10.29 603,371 -0.13(-1.21%)
Dec 06, 2005 10.70 10.88 10.37 10.42 1,074,121 -0.17(-1.63%)
Dec 05, 2005 10.87 10.92 10.42 10.59 1,005,846 -0.20(-1.89%)
Dec 02, 2005 10.44 10.86 10.37 10.80 1,271,476 +0.42(+4.09%)
Dec 01, 2005 10.17 10.45 10.15 10.37 1,248,878 +0.24(+2.41%)
Nov 30, 2005 10.20 10.22 9.980 10.13 513,800 +0.06(+0.62%)
Nov 29, 2005 10.11 10.25 9.996 10.07 585,454 -0.02(-0.23%)
Nov 28, 2005 10.35 10.35 10.09 10.09 385,630 -0.15(-1.46%)
Nov 25, 2005 10.22 10.29 10.22 10.24 182,121 +0.02(+0.23%)
Nov 23, 2005 10.38 10.38 10.20 10.22 734,077 -0.10(-0.99%)
Nov 22, 2005 10.29 10.49 10.24 10.32 617,277 -0.01(-0.08%)
Nov 21, 2005 10.28 10.37 10.11 10.33 489,045 +0.08(+0.77%)
Nov 18, 2005 10.15 10.35 10.11 10.25 444,981 +0.16(+1.64%)
Nov 17, 2005 10.00 10.10 9.823 10.08 449,482 +0.12(+1.18%)
Nov 16, 2005 10.02 10.03 9.784 9.964 445,245 -0.09(-0.94%)
Nov 15, 2005 10.33 10.40 10.02 10.06 915,470 -0.33(-3.18%)
Nov 14, 2005 10.37 10.44 10.26 10.39 1,000,028 +0.00(+0.00%)
Nov 11, 2005 10.45 10.45 10.19 10.39 797,649 -0.14(-1.34%)
Nov 10, 2005 10.57 10.61 10.07 10.53 1,283,050 +0.16(+1.51%)
Nov 09, 2005 10.50 10.51 10.07 10.37 1,215,947 -0.02(-0.23%)
Nov 08, 2005 10.53 10.53 10.15 10.40 650,259 -0.13(-1.27%)
Nov 07, 2005 10.31 10.53 10.18 10.53 910,675 +0.29(+2.84%)
Nov 04, 2005 10.18 10.45 10.16 10.24 1,381,080 +0.11(+1.09%)
Nov 03, 2005 9.776 10.16 9.587 10.13 1,343,193 +0.50(+5.14%)
Nov 02, 2005 9.234 9.658 9.234 9.634 824,871 +0.35(+3.81%)
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.