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 (%)
Nov 30, 2021 113.00 0 -3.18(-2.73%)
Nov 29, 2021 114.56 116.64 114.56 116.18 456,594 +3.67(+3.26%)
Nov 26, 2021 113.73 115.36 110.71 112.51 270,088 -3.00(-2.60%)
Nov 24, 2021 114.60 115.67 112.97 115.51 506,057 -0.47(-0.40%)
Nov 23, 2021 115.37 116.53 112.11 115.98 753,368 -0.50(-0.43%)
Nov 22, 2021 119.37 121.14 115.23 116.48 957,214 -2.95(-2.47%)
Nov 19, 2021 118.92 120.52 118.52 119.42 434,790 -0.02(-0.02%)
Nov 18, 2021 119.89 119.53 118.66 119.44 485,181 +0.04(+0.03%)
Nov 17, 2021 119.71 120.17 116.99 119.40 949,863 -0.65(-0.54%)
Nov 16, 2021 113.90 121.33 113.90 120.05 1,216,417 +5.75(+5.03%)
Nov 15, 2021 116.13 117.52 114.07 114.31 433,646 -0.47(-0.41%)
Nov 12, 2021 112.81 115.55 112.00 114.78 653,736 +1.08(+0.95%)
Nov 11, 2021 114.90 116.79 111.17 113.70 1,053,386 -4.44(-3.76%)
Nov 10, 2021 122.03 118.14 905,288 -4.89(-3.97%)
Nov 09, 2021 124.65 124.65 122.13 123.02 368,679 -1.02(-0.82%)
Nov 08, 2021 123.19 124.33 123.06 124.04 340,422 +1.25(+1.02%)
Nov 05, 2021 122.86 124.06 120.74 122.79 487,083 +0.58(+0.47%)
Nov 04, 2021 121.87 122.31 120.17 122.21 486,774 +1.72(+1.43%)
Nov 03, 2021 119.89 120.63 118.99 120.49 428,206 +0.61(+0.51%)
Nov 02, 2021 119.22 120.19 118.81 119.88 379,319 +0.55(+0.46%)
Nov 01, 2021 117.50 119.89 116.35 119.33 591,316 +2.99(+2.57%)
Oct 29, 2021 112.87 116.43 112.75 116.35 500,057 +2.80(+2.46%)
Oct 28, 2021 111.90 114.11 111.90 113.55 586,530 +3.52(+3.20%)
Oct 27, 2021 109.24 111.25 108.49 110.03 499,371 +0.78(+0.71%)
Oct 26, 2021 110.59 108.05 109.25 665,853 -0.48(-0.44%)
Oct 25, 2021 108.85 110.26 108.54 109.73 655,255 +1.22(+1.12%)
Oct 22, 2021 106.76 109.52 106.71 108.51 374,411 +1.39(+1.30%)
Oct 21, 2021 105.09 107.22 105.09 107.12 247,340 +0.82(+0.77%)
Oct 20, 2021 104.57 106.39 103.52 106.31 253,181 +1.22(+1.16%)
Oct 19, 2021 105.23 105.54 103.22 105.09 296,073 +0.71(+0.68%)
Oct 18, 2021 102.88 104.47 102.23 104.38 300,203 +1.02(+0.99%)
Oct 15, 2021 101.46 103.84 101.35 103.36 403,070 +2.31(+2.28%)
Oct 14, 2021 100.65 102.34 100.65 101.05 439,986 +2.47(+2.50%)
Oct 13, 2021 99.72 101.35 98.22 98.58 355,516 -0.73(-0.73%)
Oct 12, 2021 99.28 99.62 97.56 99.31 392,719 +0.60(+0.61%)
Oct 11, 2021 98.41 100.63 97.91 98.71 320,278 -0.68(-0.68%)
Oct 08, 2021 102.23 102.67 98.96 99.39 418,450 -3.19(-3.11%)
Oct 07, 2021 101.65 105.37 100.90 102.58 753,899 +2.01(+2.00%)
Oct 06, 2021 101.87 102.05 99.59 100.57 346,255 -1.03(-1.01%)
Oct 05, 2021 101.21 102.71 99.43 101.60 558,885 +0.80(+0.79%)
Oct 04, 2021 102.80 102.91 99.61 100.80 628,717 -2.47(-2.39%)
Oct 01, 2021 102.88 103.77 100.69 103.27 329,704 +1.01(+0.99%)
Sep 30, 2021 103.82 105.51 102.18 102.26 577,174 -1.09(-1.05%)
Sep 29, 2021 105.65 107.43 103.11 103.35 749,405 -1.81(-1.72%)
Sep 28, 2021 107.59 107.67 104.51 105.16 602,129 -3.92(-3.59%)
Sep 27, 2021 108.26 110.30 107.47 109.07 629,116 +0.43(+0.39%)
Sep 24, 2021 107.86 109.54 106.41 108.64 810,684 +0.58(+0.54%)
Sep 23, 2021 104.94 108.21 104.56 108.06 699,393 +3.38(+3.23%)
Sep 22, 2021 104.58 106.12 103.99 104.69 789,632 +0.64(+0.61%)
Sep 21, 2021 102.04 104.69 100.52 104.05 1,321,641 +1.69(+1.65%)
Sep 20, 2021 94.37 104.75 93.03 102.36 3,061,191 +8.30(+8.83%)
Sep 17, 2021 93.36 94.82 92.03 94.06 1,476,764 +1.32(+1.42%)
Sep 16, 2021 91.21 93.44 90.36 92.74 324,778 +0.29(+0.31%)
Sep 15, 2021 93.32 93.32 89.23 92.45 488,656 -0.39(-0.42%)
Sep 14, 2021 92.66 94.02 91.95 92.84 539,814 +0.62(+0.67%)
Sep 13, 2021 94.53 94.53 90.65 92.22 337,380 +0.39(+0.42%)
Sep 10, 2021 91.83 93.47 91.16 91.83 685,919 +1.16(+1.28%)
Sep 09, 2021 89.38 91.60 89.29 90.67 458,321 +1.29(+1.44%)
Sep 08, 2021 89.94 90.76 87.73 89.38 574,239 -0.95(-1.05%)
Sep 07, 2021 88.41 90.66 86.94 90.33 561,798 +4.76(+5.56%)
Sep 03, 2021 85.45 86.80 85.45 85.57 243,354 -0.07(-0.08%)
Sep 02, 2021 85.37 85.98 84.72 85.64 253,259 +0.48(+0.56%)
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.