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 (%)
Aug 31, 2018 38.25 38.25 38.25 0 +0.39(+1.03%)
Aug 30, 2018 37.68 38.11 37.16 37.86 643,829 +0.40(+1.06%)
Aug 29, 2018 38.47 38.53 36.53 37.46 2,044,052 -0.97(-2.53%)
Aug 28, 2018 34.57 38.58 33.92 38.43 8,597,774 +9.07(+30.91%)
Aug 27, 2018 28.90 29.49 28.84 29.36 265,318 +0.58(+2.02%)
Aug 24, 2018 28.76 29.16 28.38 28.78 237,289 +0.25(+0.88%)
Aug 23, 2018 28.68 28.79 28.34 28.52 229,895 -0.16(-0.54%)
Aug 22, 2018 28.35 28.78 28.19 28.68 249,428 +0.24(+0.85%)
Aug 21, 2018 27.96 28.56 27.85 28.44 391,573 +0.57(+2.06%)
Aug 20, 2018 28.24 28.24 27.71 27.86 450,572 -0.32(-1.14%)
Aug 17, 2018 27.99 28.24 27.41 28.18 627,276 +0.08(+0.28%)
Aug 16, 2018 28.51 28.64 28.10 28.11 558,526 -0.16(-0.58%)
Aug 15, 2018 28.56 28.79 28.05 28.27 399,123 -0.41(-1.42%)
Aug 14, 2018 29.04 29.59 28.47 28.68 459,921 -0.11(-0.37%)
Aug 13, 2018 29.10 29.31 28.75 28.79 398,671 -0.28(-0.97%)
Aug 10, 2018 28.70 29.32 28.52 29.07 562,776 -0.03(-0.10%)
Aug 09, 2018 28.95 29.34 28.29 29.10 584,833 +0.16(+0.54%)
Aug 08, 2018 28.49 29.01 27.99 28.94 720,940 +0.31(+1.08%)
Aug 07, 2018 28.53 29.52 27.43 28.63 1,957,998 -1.99(-6.50%)
Aug 06, 2018 30.91 31.31 30.50 30.62 809,716 -0.23(-0.75%)
Aug 03, 2018 30.51 31.02 29.95 30.85 1,013,451 +0.48(+1.57%)
Aug 02, 2018 29.48 30.40 29.48 30.38 401,714 +0.67(+2.25%)
Aug 01, 2018 29.65 30.01 29.35 29.71 305,867 +0.03(+0.10%)
Jul 31, 2018 29.51 30.17 29.40 29.68 481,093 +0.36(+1.22%)
Jul 30, 2018 30.27 30.32 29.24 29.32 404,490 -0.83(-2.77%)
Jul 27, 2018 30.09 30.62 29.63 30.15 598,426 +0.48(+1.60%)
Jul 26, 2018 29.12 29.99 28.92 29.68 592,865 +0.47(+1.59%)
Jul 25, 2018 29.71 29.95 28.76 29.21 752,843 -0.51(-1.73%)
Jul 24, 2018 30.99 31.24 29.70 29.73 512,089 -0.90(-2.95%)
Jul 23, 2018 31.03 31.07 30.00 30.63 656,884 -0.53(-1.71%)
Jul 20, 2018 31.43 31.43 30.90 31.16 602,392 -0.31(-0.99%)
Jul 19, 2018 31.75 31.75 31.06 31.47 581,714 -0.32(-1.01%)
Jul 18, 2018 31.92 32.17 31.58 31.80 664,821 +0.33(+1.05%)
Jul 17, 2018 31.04 31.63 31.04 31.47 590,932 +0.26(+0.84%)
Jul 16, 2018 31.25 31.45 30.99 31.20 422,641 -0.05(-0.16%)
Jul 13, 2018 31.77 32.00 31.08 31.25 751,994 -0.29(-0.92%)
Jul 12, 2018 31.87 31.21 31.54 753,994 +0.41(+1.31%)
Jul 11, 2018 33.89 34.04 31.00 31.14 2,171,035 -3.18(-9.28%)
Jul 10, 2018 34.23 34.53 33.97 34.32 599,562 +0.17(+0.51%)
Jul 09, 2018 33.81 34.15 33.57 34.14 514,123 +0.75(+2.24%)
Jul 06, 2018 32.73 33.48 32.43 33.40 531,353 +0.69(+2.11%)
Jul 05, 2018 32.12 32.83 32.12 32.71 804,522 +0.93(+2.93%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.52(-1.62%)
Jul 02, 2018 31.23 32.32 30.99 32.30 471,297 +0.64(+2.02%)
Jun 29, 2018 31.43 32.02 31.40 31.66 1,170,821 +0.61(+1.97%)
Jun 28, 2018 31.01 31.34 30.33 31.05 669,896 -0.03(-0.09%)
Jun 27, 2018 31.85 32.21 31.00 31.08 828,423 -0.62(-1.96%)
Jun 26, 2018 31.57 32.12 31.37 31.70 522,382 +0.33(+1.05%)
Jun 25, 2018 32.48 32.60 30.82 31.37 811,086 -1.33(-4.07%)
Jun 22, 2018 33.44 33.45 32.35 32.70 1,030,751 -0.73(-2.18%)
Jun 21, 2018 34.19 34.33 33.27 33.43 513,745 -0.56(-1.66%)
Jun 20, 2018 34.01 34.47 33.57 33.99 623,278 +0.20(+0.60%)
Jun 19, 2018 33.57 33.89 32.64 33.78 717,920 -0.23(-0.68%)
Jun 18, 2018 35.11 35.26 32.85 34.02 1,116,217 -1.27(-3.60%)
Jun 15, 2018 35.38 33.67 35.29 2,520,923 +1.62(+4.81%)
Jun 14, 2018 32.64 33.97 32.64 33.67 1,011,220 +1.19(+3.68%)
Jun 13, 2018 31.55 32.82 31.55 32.47 816,859 +1.01(+3.21%)
Jun 12, 2018 31.13 32.09 30.59 31.47 527,778 +0.49(+1.57%)
Jun 11, 2018 30.65 31.04 30.16 30.98 683,278 +0.33(+1.08%)
Jun 08, 2018 30.71 30.88 29.93 30.65 987,305 -0.33(-1.07%)
Jun 07, 2018 32.38 32.38 30.54 30.98 866,046 -1.67(-5.11%)
Jun 06, 2018 32.29 32.65 434,736 +0.00(+0.00%)
Jun 05, 2018 32.37 32.89 32.06 32.65 595,963 +0.38(+1.17%)
Jun 04, 2018 32.72 32.90 32.12 32.27 543,232 -0.28(-0.86%)
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.