Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	77.08	77.58	74.07	75.44	500,936	-2.26(-2.91%)
Jan 28, 2021	77.06	78.65	75.40	77.70	579,159	+2.76(+3.68%)
Jan 27, 2021	74.68	77.43	72.91	74.94	725,420	-1.73(-2.26%)
Jan 26, 2021	82.51	82.51	75.98	76.67	571,135	-4.43(-5.46%)
Jan 25, 2021	85.32	85.68	80.42	81.10	569,950	-2.96(-3.52%)
Jan 22, 2021	82.91	84.42	82.33	84.06	457,953	+0.28(+0.33%)
Jan 21, 2021	84.68	85.28	82.68	83.78	813,070	+0.06(+0.07%)
Jan 20, 2021	82.93	84.43	81.97	83.72	834,339	+2.17(+2.66%)
Jan 19, 2021	77.18	81.62	77.18	81.55	599,712	+4.15(+5.36%)
Jan 15, 2021	78.42	80.29	76.93	77.40	570,432	-1.95(-2.46%)
Jan 14, 2021	75.63	80.56	74.92	79.35	792,033	+5.39(+7.28%)
Jan 13, 2021	74.96	75.35	73.70	73.96	425,514	-0.37(-0.50%)
Jan 12, 2021	72.52	74.45	72.08	74.33	524,899	+2.24(+3.11%)
Jan 11, 2021	66.83	72.13	66.83	72.09	815,557	+4.15(+6.11%)
Jan 08, 2021	70.36	70.94	66.35	67.94	840,183	-1.60(-2.31%)
Jan 07, 2021	68.15	70.94	67.77	69.54	1,503,747	+2.36(+3.52%)
Jan 06, 2021	67.06	68.85	65.93	67.18	14,616,926	+0.02(+0.02%)
Jan 05, 2021	65.95	67.80	65.26	67.16	928,516	+1.13(+1.70%)
Jan 04, 2021	68.71	70.20	65.09	66.04	1,465,504	-1.52(-2.25%)
Dec 31, 2020		67.56	67.56	67.56	294,173	-5.85(-7.96%)
Dec 30, 2020	72.05	74.84	71.76	73.41	294,173	+1.85(+2.59%)
Dec 29, 2020	74.87	74.87	71.04	71.55	249,320	-2.58(-3.48%)
Dec 28, 2020	74.94	76.07	74.02	74.13	407,316	-0.11(-0.15%)
Dec 24, 2020	72.79	74.94	72.79	74.24	126,137	+1.33(+1.83%)
Dec 23, 2020	74.63	75.44	72.89	72.91	181,093	-1.32(-1.78%)
Dec 22, 2020	74.37	75.59	73.67	74.23	253,918	+0.06(+0.08%)
Dec 21, 2020	71.96	74.81	71.64	74.17	442,436	+1.44(+1.98%)
Dec 18, 2020	74.97	75.67	72.04	72.73	1,171,898	-1.72(-2.31%)
Dec 17, 2020	72.99	74.68	72.64	74.45	384,243	+1.67(+2.30%)
Dec 16, 2020	74.24	74.59	71.39	72.78	528,911	-1.78(-2.39%)
Dec 15, 2020	75.18	75.75	73.42	74.56	419,550	-0.19(-0.25%)
Dec 14, 2020	72.32	77.11	72.32	74.75	773,523	+3.58(+5.04%)
Dec 11, 2020	71.58	72.14	69.88	71.17	396,189	-1.33(-1.84%)
Dec 10, 2020	70.26	72.91	69.10	72.50	405,637	+1.65(+2.33%)
Dec 09, 2020	74.49	75.06	70.62	70.85	627,137	-4.05(-5.41%)
Dec 08, 2020	74.72	75.61	73.90	74.90	545,102	+0.08(+0.11%)
Dec 07, 2020	75.22	75.45	73.31	74.82	390,124	-0.05(-0.07%)
Dec 04, 2020	73.41	75.11	70.03	74.87	523,231	+3.18(+4.43%)
Dec 03, 2020	71.79	73.86	71.67	71.69	691,283	+0.43(+0.60%)
Dec 02, 2020	72.98	73.11	71.17	71.26	471,186	-1.73(-2.37%)
Dec 01, 2020	74.00	74.00	72.22	72.99	1,276,345	+0.42(+0.58%)
Nov 30, 2020	72.34	73.00	70.98	72.58	580,370	-0.04(-0.05%)
Nov 27, 2020	70.36	72.96	69.62	72.62	331,977	+2.62(+3.74%)
Nov 25, 2020	69.52	70.43	68.44	70.00	674,010	+0.70(+1.00%)
Nov 24, 2020	69.18	69.65	67.67	69.31	449,712	+1.14(+1.68%)
Nov 23, 2020	67.20	68.29	66.64	68.16	444,175	+1.36(+2.04%)
Nov 20, 2020	67.72	68.85	66.74	66.80	563,888	-1.44(-2.11%)
Nov 19, 2020	67.15	68.75	66.83	68.24	491,683	+0.36(+0.53%)
Nov 18, 2020	70.13	70.68	67.66	67.88	935,987	-2.47(-3.51%)
Nov 17, 2020	69.55	70.87	67.64	70.35	643,273	+0.49(+0.70%)
Nov 16, 2020	68.41	70.10	67.77	69.86	791,867	+1.76(+2.58%)
Nov 13, 2020	65.80	68.19	65.12	68.10	419,471	+3.38(+5.22%)
Nov 12, 2020	67.00	67.01	63.96	64.72	643,088	-1.50(-2.27%)
Nov 11, 2020	66.61	71.88	63.89	66.22	1,862,868	+7.13(+12.06%)
Nov 10, 2020	61.91	63.79	58.37	59.09	872,539	-1.27(-2.11%)
Nov 09, 2020	59.29	61.18	58.67	60.37	656,685	+3.24(+5.67%)
Nov 06, 2020	56.69	57.49	54.84	57.13	362,650	+0.48(+0.84%)
Nov 05, 2020	54.32	56.73	54.21	56.65	358,336	+3.14(+5.87%)
Nov 04, 2020	51.68	53.66	50.84	53.51	379,498	+2.20(+4.28%)
Nov 03, 2020	49.25	51.49	48.86	51.31	439,988	+2.71(+5.59%)

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.

Brooks Automation (NQ: BRKS )

Historical Prices

Sections

Services

Follow Us