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, 2014 9.109 9.378 8.917 9.370 882,261 +0.38(+4.26%)
Jun 27, 2014 8.961 9.100 8.948 8.987 1,347,467 +0.36(+4.13%)
Jun 26, 2014 8.630 8.647 8.465 8.630 226,823 -0.02(-0.20%)
Jun 25, 2014 8.456 8.674 8.404 8.647 417,538 +0.12(+1.43%)
Jun 24, 2014 8.552 8.630 8.473 8.526 504,475 -0.07(-0.81%)
Jun 23, 2014 8.647 8.674 8.543 8.595 389,125 -0.05(-0.60%)
Jun 20, 2014 8.665 8.691 8.560 8.647 797,423 +0.04(+0.51%)
Jun 19, 2014 8.639 8.691 8.578 8.604 493,345 +0.03(+0.30%)
Jun 18, 2014 8.613 8.670 8.500 8.578 254,083 -0.05(-0.60%)
Jun 17, 2014 8.456 8.665 8.456 8.630 583,613 +0.13(+1.54%)
Jun 16, 2014 8.447 8.587 8.430 8.500 427,015 +0.01(+0.10%)
Jun 13, 2014 8.343 8.534 8.282 8.491 585,496 +0.19(+2.31%)
Jun 12, 2014 8.421 8.456 8.230 8.300 192,631 -0.11(-1.34%)
Jun 11, 2014 8.395 8.447 8.352 8.413 405,237 +0.00(+0.00%)
Jun 10, 2014 8.378 8.447 8.343 8.413 555,786 +0.13(+1.58%)
Jun 06, 2014 8.291 8.386 8.230 8.282 389,565 +0.06(+0.74%)
Jun 05, 2014 8.169 8.334 8.073 8.221 453,152 +0.05(+0.64%)
Jun 04, 2014 8.012 8.186 7.986 8.169 224,692 +0.12(+1.51%)
Jun 03, 2014 8.099 8.168 7.945 8.047 531,642 -0.06(-0.74%)
Jun 02, 2014 8.375 8.384 8.103 8.108 326,210 -0.27(-3.19%)
May 30, 2014 8.409 8.453 8.332 8.375 388,854 +0.00(+0.00%)
May 29, 2014 8.453 8.453 8.323 8.375 677,271 -0.01(-0.10%)
May 28, 2014 8.418 8.427 8.332 8.384 510,171 -0.07(-0.87%)
May 27, 2014 8.582 8.625 8.044 8.457 850,852 +0.36(+4.42%)
May 23, 2014 8.039 8.099 8.099 8.099 287,881 +0.08(+0.97%)
May 22, 2014 7.935 8.151 7.935 8.021 461,336 +0.07(+0.87%)
May 21, 2014 7.901 7.995 7.788 7.952 311,121 +0.11(+1.43%)
May 20, 2014 8.056 8.056 7.763 7.840 479,609 -0.22(-2.68%)
May 19, 2014 7.909 8.151 7.844 8.056 637,068 +0.09(+1.08%)
May 16, 2014 7.952 8.064 7.840 7.970 403,107 +0.03(+0.33%)
May 15, 2014 8.039 8.082 7.883 7.944 714,075 -0.13(-1.60%)
May 14, 2014 8.358 8.375 8.056 8.073 397,480 -0.34(-4.00%)
May 13, 2014 8.608 8.677 8.409 8.409 342,204 -0.22(-2.50%)
May 12, 2014 8.599 8.987 8.500 8.625 1,077,935 +0.07(+0.81%)
May 09, 2014 7.556 8.746 7.547 8.556 1,040,165 +0.22(+2.69%)
May 08, 2014 8.453 8.522 8.263 8.332 411,798 -0.13(-1.53%)
May 07, 2014 8.513 8.530 8.289 8.461 359,305 -0.03(-0.30%)
May 06, 2014 8.763 8.772 8.478 8.487 560,201 -0.33(-3.72%)
May 05, 2014 8.703 8.832 8.616 8.815 419,482 +0.04(+0.49%)
May 02, 2014 8.841 8.918 8.723 8.772 232,770 -0.08(-0.88%)
May 01, 2014 8.806 8.979 8.651 8.849 530,761 +0.03(+0.29%)
Apr 30, 2014 8.694 8.823 8.573 8.823 481,663 +0.10(+1.19%)
Apr 29, 2014 9.056 9.091 8.703 8.720 448,345 -0.28(-3.07%)
Apr 28, 2014 9.237 9.298 8.849 8.996 386,857 -0.21(-2.25%)
Apr 25, 2014 9.436 9.453 9.117 9.203 369,171 -0.30(-3.18%)
Apr 24, 2014 9.582 9.613 9.401 9.505 372,615 +0.01(+0.09%)
Apr 23, 2014 9.660 9.725 9.488 9.496 299,947 -0.22(-2.22%)
Apr 22, 2014 9.332 9.720 9.332 9.712 329,746 +0.38(+4.07%)
Apr 21, 2014 9.375 9.436 9.281 9.332 184,540 -0.03(-0.37%)
Apr 17, 2014 9.263 9.367 9.367 9.367 170,201 +0.10(+1.12%)
Apr 16, 2014 9.315 9.332 9.125 9.263 365,839 -0.03(-0.28%)
Apr 15, 2014 9.203 9.350 8.970 9.289 468,318 +0.09(+1.03%)
Apr 14, 2014 9.324 9.367 9.160 9.194 447,516 -0.07(-0.74%)
Apr 11, 2014 9.272 9.462 9.220 9.263 543,066 -0.10(-1.11%)
Apr 10, 2014 9.591 9.720 9.315 9.367 467,790 -0.26(-2.69%)
Apr 09, 2014 9.401 9.738 9.401 9.626 442,579 +0.29(+3.14%)
Apr 08, 2014 9.341 9.539 9.298 9.332 469,001 -0.03(-0.28%)
Apr 07, 2014 9.427 9.488 9.237 9.358 285,556 -0.09(-1.00%)
Apr 04, 2014 9.850 9.919 9.358 9.453 371,682 -0.31(-3.18%)
Apr 03, 2014 9.695 9.893 9.669 9.764 314,571 +0.07(+0.71%)
Apr 02, 2014 9.574 9.712 9.505 9.695 214,983 +0.11(+1.17%)
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.