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 (%)
Jun 30, 2004 15.52 15.83 15.30 15.83 605,468 +0.38(+2.44%)
Jun 29, 2004 15.17 15.51 15.04 15.46 892,678 +0.32(+2.13%)
Jun 28, 2004 15.54 15.68 15.10 15.14 1,479,949 +0.20(+1.31%)
Jun 25, 2004 14.31 15.03 14.08 14.94 1,282,835 +0.79(+5.61%)
Jun 24, 2004 14.62 14.69 14.15 14.15 573,273 -0.39(-2.70%)
Jun 23, 2004 14.34 14.65 14.00 14.54 532,680 +0.27(+1.87%)
Jun 22, 2004 13.63 14.27 13.56 14.27 570,601 +0.66(+4.85%)
Jun 21, 2004 13.81 13.97 13.60 13.61 312,660 -0.05(-0.35%)
Jun 18, 2004 13.61 14.00 13.41 13.66 727,249 -0.02(-0.17%)
Jun 17, 2004 14.15 14.15 13.54 13.68 827,270 -0.50(-3.49%)
Jun 16, 2004 14.40 14.43 14.07 14.18 417,389 -0.19(-1.31%)
Jun 15, 2004 14.31 14.44 14.17 14.37 473,889 +0.34(+2.41%)
Jun 14, 2004 14.43 14.49 13.84 14.03 1,139,930 -0.58(-3.98%)
Jun 10, 2004 14.95 15.10 14.47 14.61 550,113 -0.10(-0.69%)
Jun 09, 2004 14.95 15.14 14.60 14.71 844,194 -0.38(-2.55%)
Jun 08, 2004 15.41 15.42 14.91 15.10 387,611 -0.31(-1.99%)
Jun 07, 2004 14.99 15.40 14.89 15.40 402,245 +0.54(+3.65%)
Jun 04, 2004 14.85 14.95 14.59 14.86 830,578 +0.44(+3.05%)
Jun 03, 2004 15.01 15.03 14.42 14.42 741,374 -0.83(-5.41%)
Jun 02, 2004 15.68 15.79 14.89 15.25 1,600,712 -0.83(-5.18%)
Jun 01, 2004 15.92 16.24 15.65 16.08 799,910 -0.13(-0.78%)
May 28, 2004 15.78 16.27 15.61 16.20 1,423,322 +0.48(+3.05%)
May 27, 2004 15.15 15.76 15.14 15.72 1,935,514 +0.61(+4.06%)
May 26, 2004 14.89 15.21 14.54 15.11 711,851 +0.22(+1.48%)
May 25, 2004 14.15 14.90 14.04 14.89 986,463 +0.69(+4.87%)
May 24, 2004 14.15 14.27 13.95 14.20 937,343 +0.34(+2.44%)
May 21, 2004 13.80 14.06 13.61 13.86 755,245 +0.28(+2.08%)
May 20, 2004 13.48 13.83 13.34 13.58 959,867 +0.09(+0.64%)
May 19, 2004 14.07 14.46 13.39 13.49 1,330,300 +0.26(+1.96%)
May 18, 2004 13.23 13.36 13.04 13.23 584,471 +0.26(+2.00%)
May 17, 2004 12.70 13.15 12.54 12.97 878,553 -0.02(-0.12%)
May 14, 2004 13.49 13.71 12.89 12.99 1,024,384 -0.31(-2.31%)
May 13, 2004 13.63 13.75 13.12 13.30 920,037 -0.41(-2.98%)
May 12, 2004 13.95 14.04 12.98 13.71 1,288,943 -0.25(-1.80%)
May 11, 2004 13.44 13.96 13.30 13.96 1,154,818 +0.85(+6.47%)
May 10, 2004 13.25 13.59 12.98 13.11 1,125,805 -0.24(-1.82%)
May 07, 2004 13.29 13.90 13.25 13.35 1,224,171 -0.02(-0.12%)
May 06, 2004 13.60 13.71 13.15 13.37 641,862 -0.16(-1.16%)
May 05, 2004 13.30 13.91 13.30 13.52 1,213,736 +0.24(+1.77%)
May 04, 2004 12.97 13.46 12.93 13.29 1,176,833 +0.32(+2.48%)
May 03, 2004 13.05 13.70 12.77 12.97 1,606,184 -0.15(-1.14%)
Apr 30, 2004 13.22 13.79 12.91 13.12 1,980,434 +0.00(+0.00%)
Apr 29, 2004 13.93 14.15 12.88 13.12 2,015,683 -0.83(-5.92%)
Apr 28, 2004 14.54 14.63 13.92 13.94 1,141,330 -0.69(-4.73%)
Apr 27, 2004 15.07 15.43 14.39 14.63 1,468,115 -0.45(-2.97%)
Apr 26, 2004 15.32 15.57 15.00 15.08 1,471,678 -0.14(-0.93%)
Apr 23, 2004 15.57 15.57 14.73 15.22 3,602,271 +1.04(+7.31%)
Apr 22, 2004 14.43 14.62 13.85 14.18 3,034,851 -0.60(-4.04%)
Apr 21, 2004 15.05 15.10 14.66 14.78 983,154 +0.13(+0.91%)
Apr 20, 2004 15.33 15.82 14.65 14.65 807,037 -0.83(-5.38%)
Apr 19, 2004 14.85 15.59 14.85 15.48 583,581 +0.45(+2.98%)
Apr 16, 2004 15.85 15.89 14.56 15.03 1,555,919 -0.83(-5.20%)
Apr 15, 2004 16.88 16.94 15.50 15.86 1,432,993 -1.01(-6.01%)
Apr 14, 2004 16.91 17.41 16.68 16.87 596,051 -0.21(-1.24%)
Apr 13, 2004 17.72 18.00 16.98 17.08 609,413 -0.67(-3.76%)
Apr 12, 2004 17.58 17.96 17.56 17.75 435,204 +0.15(+0.85%)
Apr 08, 2004 18.04 18.04 17.40 17.60 511,428 +0.02(+0.13%)
Apr 07, 2004 17.45 17.84 16.92 17.58 576,073 +0.16(+0.90%)
Apr 06, 2004 17.67 18.00 17.32 17.42 638,299 -0.66(-3.65%)
Apr 05, 2004 17.76 18.11 17.55 18.08 704,598 +0.28(+1.54%)
Apr 02, 2004 17.25 17.81 17.16 17.81 1,183,323 +1.34(+8.11%)
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.