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 (%)
Dec 30, 2005 9.823 9.878 9.642 9.847 861,482 -0.02(-0.24%)
Dec 29, 2005 9.792 10.01 9.744 9.870 1,962,693 +0.05(+0.48%)
Dec 28, 2005 9.902 9.996 9.642 9.823 864,937 -0.09(-0.87%)
Dec 27, 2005 9.972 10.15 9.878 9.909 805,764 -0.09(-0.94%)
Dec 23, 2005 9.933 10.16 9.933 10.00 718,727 +0.02(+0.16%)
Dec 22, 2005 9.744 10.12 9.454 9.988 1,474,939 +0.04(+0.40%)
Dec 21, 2005 9.784 9.996 9.760 9.949 1,314,764 +0.14(+1.44%)
Dec 20, 2005 9.627 9.957 9.627 9.807 1,033,733 +0.17(+1.71%)
Dec 19, 2005 10.06 10.07 9.619 9.642 1,122,151 -0.45(-4.44%)
Dec 16, 2005 10.39 10.45 10.08 10.09 1,000,734 -0.21(-2.06%)
Dec 15, 2005 10.24 10.40 10.22 10.30 1,028,160 +0.02(+0.23%)
Dec 14, 2005 10.29 10.42 10.24 10.28 1,206,006 -0.02(-0.15%)
Dec 13, 2005 10.38 10.48 10.29 10.29 1,036,506 -0.01(-0.08%)
Dec 12, 2005 10.51 10.52 10.26 10.30 1,001,868 -0.12(-1.13%)
Dec 09, 2005 10.34 10.53 10.28 10.42 882,864 +0.08(+0.76%)
Dec 08, 2005 10.29 10.63 10.28 10.34 700,688 +0.05(+0.46%)
Dec 07, 2005 10.40 10.56 10.26 10.29 603,371 -0.13(-1.21%)
Dec 06, 2005 10.70 10.88 10.37 10.42 1,074,121 -0.17(-1.63%)
Dec 05, 2005 10.87 10.92 10.42 10.59 1,005,846 -0.20(-1.89%)
Dec 02, 2005 10.44 10.86 10.37 10.80 1,271,476 +0.42(+4.09%)
Dec 01, 2005 10.17 10.45 10.15 10.37 1,248,878 +0.24(+2.41%)
Nov 30, 2005 10.20 10.22 9.980 10.13 513,800 +0.06(+0.62%)
Nov 29, 2005 10.11 10.25 9.996 10.07 585,454 -0.02(-0.23%)
Nov 28, 2005 10.35 10.35 10.09 10.09 385,630 -0.15(-1.46%)
Nov 25, 2005 10.22 10.29 10.22 10.24 182,121 +0.02(+0.23%)
Nov 23, 2005 10.38 10.38 10.20 10.22 734,077 -0.10(-0.99%)
Nov 22, 2005 10.29 10.49 10.24 10.32 617,277 -0.01(-0.08%)
Nov 21, 2005 10.28 10.37 10.11 10.33 489,045 +0.08(+0.77%)
Nov 18, 2005 10.15 10.35 10.11 10.25 444,981 +0.16(+1.64%)
Nov 17, 2005 10.00 10.10 9.823 10.08 449,482 +0.12(+1.18%)
Nov 16, 2005 10.02 10.03 9.784 9.964 445,245 -0.09(-0.94%)
Nov 15, 2005 10.33 10.40 10.02 10.06 915,470 -0.33(-3.18%)
Nov 14, 2005 10.37 10.44 10.26 10.39 1,000,028 +0.00(+0.00%)
Nov 11, 2005 10.45 10.45 10.19 10.39 797,649 -0.14(-1.34%)
Nov 10, 2005 10.57 10.61 10.07 10.53 1,283,050 +0.16(+1.51%)
Nov 09, 2005 10.50 10.51 10.07 10.37 1,215,947 -0.02(-0.23%)
Nov 08, 2005 10.53 10.53 10.15 10.40 650,259 -0.13(-1.27%)
Nov 07, 2005 10.31 10.53 10.18 10.53 910,675 +0.29(+2.84%)
Nov 04, 2005 10.18 10.45 10.16 10.24 1,381,080 +0.11(+1.09%)
Nov 03, 2005 9.776 10.16 9.587 10.13 1,343,193 +0.50(+5.14%)
Nov 02, 2005 9.234 9.658 9.234 9.634 824,871 +0.35(+3.81%)
Nov 01, 2005 9.139 9.359 8.998 9.281 662,902 +0.08(+0.85%)
Oct 31, 2005 9.234 9.273 9.155 9.202 723,279 +0.01(+0.09%)
Oct 28, 2005 9.359 9.430 8.841 9.194 1,611,063 -0.17(-1.85%)
Oct 27, 2005 10.01 10.01 9.351 9.367 1,550,639 -0.61(-6.07%)
Oct 26, 2005 9.792 10.07 9.792 9.972 542,713 +0.13(+1.36%)
Oct 25, 2005 9.980 10.00 9.666 9.839 274,285 -0.17(-1.73%)
Oct 24, 2005 9.823 10.01 9.650 10.01 408,259 +0.20(+2.08%)
Oct 21, 2005 9.831 9.996 9.744 9.807 626,031 +0.00(+0.00%)
Oct 20, 2005 9.996 9.996 9.713 9.807 868,428 -0.13(-1.34%)
Oct 19, 2005 10.22 10.22 9.807 9.941 1,516,432 -0.33(-3.21%)
Oct 18, 2005 10.34 10.42 10.11 10.27 283,535 -0.10(-0.99%)
Oct 17, 2005 10.51 10.61 10.22 10.37 346,256 -0.09(-0.83%)
Oct 14, 2005 10.49 10.51 10.18 10.46 576,966 +0.06(+0.61%)
Oct 13, 2005 9.972 10.49 9.941 10.40 667,926 +0.40(+4.01%)
Oct 12, 2005 9.972 10.07 9.658 9.996 563,330 +0.00(+0.00%)
Oct 11, 2005 10.23 10.34 9.902 9.996 685,112 -0.13(-1.32%)
Oct 10, 2005 10.43 10.43 10.13 10.13 364,930 -0.22(-2.13%)
Oct 07, 2005 10.28 10.55 10.25 10.35 492,268 +0.17(+1.70%)
Oct 06, 2005 10.31 10.33 10.07 10.18 820,221 -0.06(-0.61%)
Oct 05, 2005 10.62 10.63 10.24 10.24 381,400 -0.33(-3.12%)
Oct 04, 2005 10.66 10.87 10.51 10.57 486,908 -0.12(-1.10%)
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.