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, 2019 36.67 36.84 36.06 36.47 375,580 +0.13(+0.37%)
Sep 27, 2019 37.20 37.20 35.80 36.34 670,689 -0.81(-2.19%)
Sep 26, 2019 37.34 37.55 36.87 37.15 218,050 +0.03(+0.08%)
Sep 25, 2019 35.88 37.30 35.58 37.12 411,836 +1.04(+2.89%)
Sep 24, 2019 37.87 38.07 35.92 36.08 489,702 -1.82(-4.80%)
Sep 23, 2019 37.85 38.44 37.17 37.90 380,411 -0.91(-2.35%)
Sep 20, 2019 38.86 39.14 37.93 38.81 958,113 -0.09(-0.23%)
Sep 19, 2019 39.05 39.50 38.82 38.90 543,348 +0.15(+0.38%)
Sep 18, 2019 37.93 38.79 37.68 38.75 365,768 +0.92(+2.42%)
Sep 17, 2019 37.26 37.85 36.07 37.83 495,751 +0.65(+1.75%)
Sep 16, 2019 37.29 38.03 36.86 37.18 471,946 -0.54(-1.44%)
Sep 13, 2019 38.63 38.78 37.70 37.72 545,404 -0.75(-1.95%)
Sep 12, 2019 37.31 38.76 36.74 38.47 455,764 +1.56(+4.22%)
Sep 11, 2019 37.24 37.87 36.45 36.92 465,386 -0.23(-0.61%)
Sep 10, 2019 35.01 37.15 34.68 37.14 394,107 +1.96(+5.57%)
Sep 09, 2019 34.64 35.19 34.10 35.18 271,796 +0.67(+1.94%)
Sep 06, 2019 34.84 35.06 34.11 34.51 271,077 -0.18(-0.51%)
Sep 05, 2019 34.49 35.70 34.49 34.69 381,242 +0.97(+2.86%)
Sep 04, 2019 33.43 34.20 33.15 33.72 493,368 +0.83(+2.54%)
Sep 03, 2019 32.77 33.27 32.46 32.89 906,693 +0.16(+0.48%)
Aug 30, 2019 31.97 32.79 31.97 32.73 503,213 +0.52(+1.62%)
Aug 29, 2019 30.91 32.39 30.88 32.21 389,358 +1.84(+6.05%)
Aug 28, 2019 30.28 30.57 29.93 30.38 223,159 -0.05(-0.16%)
Aug 27, 2019 30.90 31.06 30.03 30.43 361,245 -0.05(-0.16%)
Aug 26, 2019 30.53 30.82 30.02 30.47 393,717 +0.11(+0.36%)
Aug 23, 2019 30.67 31.06 29.37 30.37 921,302 -1.25(-3.95%)
Aug 22, 2019 31.52 31.81 31.01 31.61 289,408 +0.16(+0.50%)
Aug 21, 2019 31.21 31.57 30.76 31.46 254,784 +0.71(+2.30%)
Aug 20, 2019 30.75 31.06 30.45 30.75 263,850 -0.20(-0.63%)
Aug 19, 2019 31.34 31.53 30.93 30.95 254,678 +0.27(+0.86%)
Aug 16, 2019 29.84 30.86 29.77 30.68 281,644 +0.87(+2.93%)
Aug 15, 2019 29.73 29.96 29.38 29.81 337,713 +0.17(+0.56%)
Aug 14, 2019 30.07 30.43 29.49 29.64 286,128 -1.43(-4.61%)
Aug 13, 2019 30.25 31.64 30.20 31.07 223,804 +0.61(+2.00%)
Aug 12, 2019 30.61 30.75 30.00 30.46 286,235 -0.56(-1.80%)
Aug 09, 2019 31.52 31.64 29.71 31.02 384,486 -0.76(-2.38%)
Aug 08, 2019 30.94 31.81 30.62 31.78 557,501 +1.13(+3.68%)
Aug 07, 2019 31.01 31.52 30.44 30.65 433,276 -0.96(-3.04%)
Aug 06, 2019 31.33 32.36 30.97 31.61 585,248 +0.56(+1.80%)
Aug 05, 2019 31.00 31.35 30.22 31.05 850,749 -1.05(-3.27%)
Aug 02, 2019 35.52 35.60 31.83 32.10 1,449,564 -5.00(-13.47%)
Aug 01, 2019 37.91 39.26 36.82 37.10 720,573 -1.00(-2.63%)
Jul 31, 2019 39.93 39.94 37.99 38.10 831,870 -0.43(-1.12%)
Jul 30, 2019 40.05 40.56 38.54 38.54 542,519 -2.14(-5.26%)
Jul 29, 2019 40.83 40.84 39.78 40.68 297,081 -0.09(-0.22%)
Jul 26, 2019 40.50 41.02 40.19 40.77 339,175 +0.53(+1.32%)
Jul 25, 2019 40.99 41.25 40.15 40.24 278,682 -0.77(-1.87%)
Jul 24, 2019 40.49 41.49 40.49 41.00 539,704 +0.59(+1.46%)
Jul 23, 2019 39.84 40.41 39.21 40.41 308,799 +1.04(+2.64%)
Jul 22, 2019 39.06 39.87 38.69 39.37 266,284 +0.64(+1.65%)
Jul 19, 2019 39.19 39.77 38.67 38.73 445,479 -0.50(-1.28%)
Jul 18, 2019 38.30 39.57 38.30 39.23 393,020 +1.01(+2.65%)
Jul 17, 2019 38.70 39.19 38.17 38.22 482,354 -0.38(-0.99%)
Jul 16, 2019 38.29 38.97 37.73 38.61 470,274 +0.24(+0.61%)
Jul 15, 2019 38.97 39.12 38.10 38.37 314,740 -0.42(-1.09%)
Jul 12, 2019 37.72 38.92 37.60 38.79 235,111 +1.23(+3.27%)
Jul 11, 2019 38.27 38.32 36.89 37.56 323,909 -0.69(-1.80%)
Jul 10, 2019 37.96 38.90 37.76 38.25 489,631 +0.84(+2.26%)
Jul 09, 2019 36.98 37.41 36.71 37.41 520,598 -0.02(-0.05%)
Jul 08, 2019 38.51 38.51 37.20 37.43 439,258 -1.42(-3.67%)
Jul 05, 2019 38.49 38.87 38.17 38.85 229,918 -0.04(-0.10%)
Jul 03, 2019 38.24 39.23 37.74 38.89 416,357 +0.77(+2.01%)
Jul 02, 2019 39.23 39.28 37.63 38.12 476,750 -1.08(-2.76%)
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.