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 (%)
Sep 30, 2009 6.279 6.279 5.768 6.075 719,372 -0.17(-2.77%)
Sep 29, 2009 6.365 6.483 6.240 6.247 175,354 -0.09(-1.49%)
Sep 28, 2009 6.247 6.499 6.137 6.342 329,144 +0.12(+1.89%)
Sep 25, 2009 6.287 6.350 6.169 6.224 556,445 -0.09(-1.37%)
Sep 24, 2009 6.405 6.483 6.295 6.310 1,078,272 -0.09(-1.47%)
Sep 23, 2009 6.334 6.546 6.302 6.405 363,516 +0.09(+1.49%)
Sep 22, 2009 6.397 6.436 6.287 6.310 272,267 +0.00(+0.00%)
Sep 21, 2009 5.886 6.405 5.886 6.310 725,565 +0.57(+9.85%)
Sep 18, 2009 5.768 5.854 5.579 5.744 454,341 -0.01(-0.14%)
Sep 17, 2009 5.705 5.886 5.619 5.752 162,450 +0.06(+0.97%)
Sep 16, 2009 5.595 5.713 5.540 5.697 287,560 +0.11(+1.97%)
Sep 15, 2009 5.524 5.674 5.454 5.587 247,571 +0.03(+0.57%)
Sep 14, 2009 5.116 5.579 5.116 5.556 283,755 +0.41(+7.94%)
Sep 11, 2009 5.061 5.171 4.911 5.147 273,386 +0.08(+1.55%)
Sep 10, 2009 4.982 5.112 4.959 5.069 576,686 +0.06(+1.26%)
Sep 09, 2009 5.014 5.021 4.888 5.006 560,720 -0.02(-0.47%)
Sep 08, 2009 5.100 5.155 4.943 5.029 369,995 -0.03(-0.62%)
Sep 04, 2009 4.927 5.073 4.904 5.061 438,075 +0.13(+2.71%)
Sep 03, 2009 4.943 5.036 4.888 4.927 202,412 +0.01(+0.16%)
Sep 02, 2009 4.856 5.029 4.817 4.919 191,827 +0.04(+0.81%)
Sep 01, 2009 5.077 5.438 4.833 4.880 427,514 -0.23(-4.46%)
Aug 31, 2009 5.249 5.265 5.100 5.108 253,426 -0.19(-3.56%)
Aug 28, 2009 5.501 5.642 5.202 5.297 147,632 -0.12(-2.18%)
Aug 27, 2009 5.501 5.501 5.242 5.414 129,071 -0.08(-1.43%)
Aug 26, 2009 5.579 5.611 5.399 5.493 156,856 -0.08(-1.41%)
Aug 25, 2009 5.603 5.658 5.509 5.572 135,751 +0.02(+0.28%)
Aug 24, 2009 5.532 5.587 5.352 5.556 188,955 +0.02(+0.43%)
Aug 21, 2009 5.430 5.603 5.218 5.532 372,274 +0.21(+3.99%)
Aug 20, 2009 5.383 5.462 5.202 5.320 197,335 -0.06(-1.17%)
Aug 19, 2009 5.053 5.391 5.045 5.383 236,490 +0.25(+4.90%)
Aug 18, 2009 5.069 5.179 4.935 5.132 193,253 +0.09(+1.87%)
Aug 17, 2009 4.856 5.061 4.754 5.037 261,778 +0.06(+1.26%)
Aug 14, 2009 5.069 5.147 4.723 4.974 210,758 -0.12(-2.31%)
Aug 13, 2009 5.061 5.194 4.974 5.092 214,160 +0.06(+1.25%)
Aug 12, 2009 4.825 5.249 4.765 5.029 372,179 +0.19(+3.90%)
Aug 11, 2009 5.053 5.053 4.629 4.841 308,717 -0.23(-4.50%)
Aug 10, 2009 5.163 5.194 5.014 5.069 337,053 -0.16(-3.01%)
Aug 07, 2009 4.998 5.705 4.919 5.226 1,590,768 +0.82(+18.54%)
Aug 06, 2009 4.636 4.660 4.401 4.409 162,000 -0.22(-4.75%)
Aug 05, 2009 4.786 4.786 4.464 4.629 223,683 -0.16(-3.28%)
Aug 04, 2009 4.684 4.817 4.597 4.786 251,882 +0.02(+0.49%)
Aug 03, 2009 4.707 4.825 4.652 4.762 241,062 +0.10(+2.19%)
Jul 31, 2009 4.542 4.778 4.534 4.660 338,820 +0.08(+1.72%)
Jul 30, 2009 4.644 4.754 4.542 4.581 367,922 -0.03(-0.68%)
Jul 29, 2009 4.801 4.825 4.558 4.613 394,860 -0.22(-4.55%)
Jul 28, 2009 4.849 4.998 4.621 4.833 180,412 -0.07(-1.44%)
Jul 27, 2009 4.911 4.959 4.754 4.904 162,845 -0.03(-0.64%)
Jul 24, 2009 4.966 5.006 4.676 4.935 273,594 -0.06(-1.26%)
Jul 23, 2009 4.456 5.187 4.361 4.998 714,578 +0.53(+11.78%)
Jul 22, 2009 4.275 4.558 4.189 4.471 197,707 +0.18(+4.21%)
Jul 21, 2009 4.354 4.369 4.157 4.291 244,052 -0.02(-0.55%)
Jul 20, 2009 4.464 4.464 4.251 4.314 143,163 -0.13(-3.00%)
Jul 17, 2009 4.299 4.511 4.228 4.448 278,878 +0.16(+3.66%)
Jul 16, 2009 4.181 4.346 4.149 4.291 180,985 +0.07(+1.68%)
Jul 15, 2009 3.874 4.228 3.788 4.220 508,223 +0.41(+10.72%)
Jul 14, 2009 3.536 3.811 3.466 3.811 217,481 +0.26(+7.30%)
Jul 13, 2009 3.371 3.552 3.301 3.552 201,677 +0.21(+6.35%)
Jul 10, 2009 3.269 3.403 3.269 3.340 185,164 +0.06(+1.67%)
Jul 09, 2009 3.285 3.379 3.269 3.285 201,432 +0.02(+0.48%)
Jul 08, 2009 3.403 3.418 3.222 3.269 316,902 -0.10(-3.03%)
Jul 07, 2009 3.403 3.481 3.371 3.371 272,619 -0.03(-0.92%)
Jul 06, 2009 3.576 3.583 3.340 3.403 181,003 -0.18(-5.04%)
Jul 02, 2009 3.631 3.717 3.426 3.583 498,301 -0.11(-2.98%)
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.