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 (%)
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%)
Jul 01, 2009 3.560 3.764 3.473 3.693 368,571 +0.17(+4.91%)
Jun 30, 2009 3.662 3.733 3.489 3.521 258,417 -0.13(-3.45%)
Jun 29, 2009 3.741 3.756 3.536 3.646 216,811 -0.11(-2.93%)
Jun 26, 2009 3.756 3.858 3.583 3.756 855,356 -0.02(-0.42%)
Jun 25, 2009 3.536 3.780 3.513 3.772 296,244 +0.21(+5.96%)
Jun 24, 2009 3.528 3.788 3.489 3.560 238,292 +0.05(+1.57%)
Jun 23, 2009 3.301 3.560 3.246 3.505 479,989 +0.24(+7.21%)
Jun 22, 2009 3.450 3.450 3.246 3.269 402,849 -0.20(-5.88%)
Jun 19, 2009 3.741 3.741 3.458 3.473 1,031,649 -0.19(-5.15%)
Jun 18, 2009 3.748 3.823 3.631 3.662 288,798 -0.10(-2.71%)
Jun 17, 2009 3.662 3.906 3.591 3.764 292,482 +0.10(+2.79%)
Jun 16, 2009 3.811 3.827 3.662 3.662 254,275 -0.13(-3.52%)
Jun 15, 2009 3.843 3.945 3.709 3.796 376,973 -0.18(-4.55%)
Jun 12, 2009 3.961 3.976 3.877 3.976 266,840 -0.03(-0.78%)
Jun 11, 2009 3.945 4.181 3.921 4.008 382,254 +0.06(+1.59%)
Jun 10, 2009 3.929 4.000 3.898 3.945 440,043 +0.05(+1.21%)
Jun 09, 2009 3.733 4.055 3.733 3.898 399,736 +0.18(+4.86%)
Jun 08, 2009 3.489 3.741 3.442 3.717 411,096 +0.11(+3.05%)
Jun 05, 2009 3.576 3.709 3.536 3.607 518,042 +0.12(+3.38%)
Jun 04, 2009 3.293 3.560 3.285 3.489 1,540,647 +0.29(+9.09%)
Jun 03, 2009 3.065 3.198 3.041 3.198 1,451,850 +0.11(+3.56%)
Jun 02, 2009 3.135 3.222 3.064 3.088 647,491 -0.06(-1.75%)
Jun 01, 2009 3.128 3.230 3.100 3.143 1,093,700 +0.10(+3.36%)
May 29, 2009 3.104 3.151 2.978 3.041 620,554 -0.06(-1.78%)
May 28, 2009 3.065 3.159 2.978 3.096 595,452 +0.07(+2.34%)
May 27, 2009 3.135 3.191 3.025 3.025 504,777 -0.14(-4.47%)
May 26, 2009 3.080 3.167 3.002 3.167 577,293 +0.06(+2.03%)
May 22, 2009 3.175 3.206 3.018 3.104 678,530 -0.06(-1.74%)
May 21, 2009 3.403 3.442 3.080 3.159 715,589 -0.28(-8.22%)
May 20, 2009 3.615 3.733 3.411 3.442 432,827 -0.14(-3.95%)
May 19, 2009 3.772 3.772 3.568 3.583 462,152 -0.17(-4.40%)
May 18, 2009 3.788 3.843 3.725 3.748 372,025 +0.01(+0.21%)
May 15, 2009 3.803 3.929 3.725 3.741 659,241 +0.07(+1.93%)
May 14, 2009 3.403 3.717 3.403 3.670 479,404 +0.32(+9.62%)
May 13, 2009 3.521 3.576 3.340 3.348 568,664 -0.24(-6.78%)
May 12, 2009 3.835 3.890 3.536 3.591 377,564 -0.20(-5.38%)
May 11, 2009 3.890 4.047 3.733 3.796 462,838 -0.19(-4.73%)
May 08, 2009 4.817 4.833 3.874 3.984 705,372 -0.93(-18.88%)
May 07, 2009 5.069 5.100 4.778 4.911 463,086 -0.06(-1.26%)
May 06, 2009 4.998 5.084 4.825 4.974 322,329 +0.04(+0.80%)
May 05, 2009 5.045 5.092 4.794 4.935 351,810 -0.16(-3.09%)
May 04, 2009 5.029 5.100 4.746 5.092 262,395 +0.31(+6.58%)
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.