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 (%)
Oct 29, 2004 11.23 11.79 11.22 11.69 1,218,190 +0.38(+3.33%)
Oct 28, 2004 11.28 11.43 11.13 11.32 452,892 +0.08(+0.70%)
Oct 27, 2004 10.66 11.25 10.61 11.24 836,814 +0.49(+4.53%)
Oct 26, 2004 10.69 10.98 10.57 10.75 547,059 -0.21(-1.93%)
Oct 25, 2004 10.84 11.19 10.70 10.96 692,000 +0.16(+1.45%)
Oct 22, 2004 11.41 11.47 10.81 10.81 638,808 -0.54(-4.78%)
Oct 21, 2004 11.03 11.39 10.86 11.35 1,039,018 +0.42(+3.89%)
Oct 20, 2004 10.77 11.07 10.61 10.92 1,061,288 +0.02(+0.22%)
Oct 19, 2004 11.03 11.28 10.83 10.90 585,617 +0.03(+0.29%)
Oct 18, 2004 10.59 11.00 10.50 10.87 500,230 +0.28(+2.60%)
Oct 15, 2004 10.71 10.80 10.49 10.59 830,833 -0.20(-1.89%)
Oct 14, 2004 11.32 11.32 10.76 10.80 802,583 -0.60(-5.24%)
Oct 13, 2004 11.55 11.75 11.23 11.39 650,643 +0.07(+0.62%)
Oct 12, 2004 11.17 11.39 10.92 11.32 470,580 -0.07(-0.62%)
Oct 11, 2004 11.19 11.39 11.08 11.39 494,758 +0.17(+1.54%)
Oct 08, 2004 11.68 11.72 11.13 11.22 880,461 -0.56(-4.74%)
Oct 07, 2004 12.05 12.38 11.76 11.78 500,230 -0.36(-2.98%)
Oct 06, 2004 12.02 12.20 11.76 12.14 448,820 +0.15(+1.25%)
Oct 05, 2004 12.02 12.20 11.68 11.99 521,100 -0.10(-0.84%)
Oct 04, 2004 11.83 12.21 11.79 12.09 726,104 +0.35(+3.01%)
Oct 01, 2004 11.31 11.75 11.24 11.74 849,157 +0.62(+5.58%)
Sep 30, 2004 10.92 11.26 10.84 11.12 719,232 +0.09(+0.86%)
Sep 29, 2004 10.69 11.17 10.61 11.03 558,130 +0.36(+3.39%)
Sep 28, 2004 10.53 10.72 10.45 10.66 527,208 +0.11(+1.04%)
Sep 27, 2004 10.62 10.81 10.46 10.55 597,706 -0.15(-1.39%)
Sep 24, 2004 11.04 11.16 10.68 10.70 574,927 -0.42(-3.81%)
Sep 23, 2004 11.21 11.27 10.92 11.13 852,593 -0.14(-1.25%)
Sep 22, 2004 11.51 11.57 11.13 11.27 1,217,681 -0.47(-4.02%)
Sep 21, 2004 11.67 11.83 11.55 11.74 1,310,576 +0.04(+0.34%)
Sep 20, 2004 11.21 11.93 11.10 11.70 1,259,038 +0.46(+4.13%)
Sep 17, 2004 11.33 11.63 11.10 11.24 1,046,781 +0.04(+0.35%)
Sep 16, 2004 11.00 11.28 10.92 11.20 816,199 +0.24(+2.15%)
Sep 15, 2004 11.02 11.19 10.77 10.96 819,762 -0.34(-2.99%)
Sep 14, 2004 11.15 11.47 10.92 11.30 1,139,293 +0.01(+0.07%)
Sep 13, 2004 10.97 11.65 10.90 11.29 1,387,691 +0.42(+3.91%)
Sep 10, 2004 10.21 10.97 10.04 10.87 832,360 +0.63(+6.14%)
Sep 09, 2004 9.540 10.33 9.493 10.24 818,617 +0.86(+9.13%)
Sep 08, 2004 9.548 9.760 9.351 9.383 549,604 -0.20(-2.13%)
Sep 07, 2004 9.721 9.847 9.477 9.587 645,171 +0.06(+0.66%)
Sep 03, 2004 9.572 9.729 9.454 9.524 524,917 -0.30(-3.04%)
Sep 02, 2004 9.823 9.902 9.658 9.823 457,473 +0.04(+0.40%)
Sep 01, 2004 9.721 10.20 9.658 9.784 816,071 +0.02(+0.16%)
Aug 31, 2004 9.949 10.09 9.501 9.768 759,698 -0.20(-2.05%)
Aug 30, 2004 10.16 10.20 9.862 9.972 297,644 -0.23(-2.23%)
Aug 27, 2004 10.21 10.33 10.01 10.20 478,343 +0.20(+1.96%)
Aug 26, 2004 10.41 10.41 9.886 10.00 931,617 -0.41(-3.92%)
Aug 25, 2004 10.32 10.45 10.10 10.41 710,324 +0.15(+1.45%)
Aug 24, 2004 10.73 10.88 10.12 10.26 717,069 -0.39(-3.69%)
Aug 23, 2004 10.71 11.00 10.58 10.66 626,719 +0.03(+0.30%)
Aug 20, 2004 10.33 10.66 10.24 10.62 438,894 +0.33(+3.21%)
Aug 19, 2004 10.53 10.57 10.17 10.29 777,641 -0.35(-3.25%)
Aug 18, 2004 9.823 10.71 9.776 10.64 1,209,537 +0.90(+9.19%)
Aug 17, 2004 9.572 9.776 9.446 9.744 1,142,093 +0.34(+3.59%)
Aug 16, 2004 9.202 9.540 9.186 9.406 1,136,367 +0.28(+3.01%)
Aug 13, 2004 9.351 9.359 9.037 9.131 803,601 -0.12(-1.27%)
Aug 12, 2004 9.446 9.548 9.234 9.249 554,440 -0.28(-2.97%)
Aug 11, 2004 9.839 9.941 9.257 9.532 1,291,615 -0.67(-6.55%)
Aug 10, 2004 9.964 10.22 9.886 10.20 778,405 +0.29(+2.93%)
Aug 09, 2004 9.933 10.15 9.847 9.909 502,775 +0.01(+0.08%)
Aug 06, 2004 10.07 10.33 9.768 9.902 787,440 -0.41(-3.96%)
Aug 05, 2004 10.32 10.70 10.26 10.31 673,548 -0.06(-0.61%)
Aug 04, 2004 10.33 10.52 10.22 10.37 1,151,764 -0.04(-0.38%)
Aug 03, 2004 10.71 10.78 10.37 10.41 793,548 -0.48(-4.40%)
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.