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 (%)
Mar 31, 2017 21.20 21.50 20.96 21.34 1,003,349 +0.23(+1.08%)
Mar 30, 2017 20.22 21.16 20.22 21.12 857,923 +0.93(+4.63%)
Mar 29, 2017 20.02 20.27 19.86 20.18 827,453 +0.10(+0.47%)
Mar 28, 2017 20.42 20.52 20.07 20.09 490,383 -0.41(-2.00%)
Mar 27, 2017 19.96 20.56 19.72 20.50 551,984 +0.39(+1.94%)
Mar 24, 2017 20.17 20.47 19.95 20.11 897,356 +0.10(+0.52%)
Mar 23, 2017 20.01 20.22 19.75 20.00 902,790 -0.01(-0.05%)
Mar 22, 2017 20.01 20.10 19.66 20.01 541,816 -0.03(-0.14%)
Mar 21, 2017 20.92 21.05 20.01 20.04 456,715 -0.82(-3.93%)
Mar 20, 2017 20.91 21.13 20.50 20.86 592,249 +0.03(+0.14%)
Mar 17, 2017 20.20 20.89 20.17 20.83 1,068,386 +0.56(+2.77%)
Mar 16, 2017 20.07 20.37 19.91 20.27 396,649 +0.28(+1.38%)
Mar 15, 2017 19.84 20.09 19.76 19.99 570,555 +0.27(+1.35%)
Mar 14, 2017 19.90 19.90 19.57 19.72 612,461 -0.27(-1.33%)
Mar 13, 2017 19.80 20.05 19.68 19.99 406,463 +0.13(+0.67%)
Mar 10, 2017 19.79 20.00 19.70 19.86 301,352 +0.30(+1.51%)
Mar 09, 2017 19.68 19.84 19.51 19.56 375,074 -0.10(-0.53%)
Mar 08, 2017 19.80 19.98 19.67 19.67 345,447 -0.07(-0.34%)
Mar 07, 2017 19.88 19.94 19.71 19.73 454,470 -0.08(-0.38%)
Mar 06, 2017 19.78 19.94 19.56 19.81 547,743 -0.10(-0.53%)
Mar 03, 2017 20.13 20.27 19.80 19.91 577,765 -0.21(-1.04%)
Mar 02, 2017 20.23 20.38 20.04 20.12 402,267 -0.12(-0.61%)
Mar 01, 2017 20.14 20.34 19.89 20.25 432,935 +0.47(+2.36%)
Feb 28, 2017 20.53 20.58 19.71 19.78 742,468 -0.80(-3.87%)
Feb 27, 2017 20.64 20.75 20.16 20.58 607,233 -0.10(-0.50%)
Feb 24, 2017 20.16 20.88 20.10 20.68 555,690 +0.29(+1.44%)
Feb 23, 2017 20.63 20.63 20.12 20.39 442,237 -0.22(-1.06%)
Feb 22, 2017 20.47 20.64 20.34 20.61 287,653 +0.08(+0.37%)
Feb 21, 2017 20.33 20.79 20.31 20.53 526,619 +0.23(+1.12%)
Feb 17, 2017 20.30 20.30 20.30 0 -0.26(-1.25%)
Feb 16, 2017 20.68 20.77 20.42 20.56 404,483 -0.07(-0.32%)
Feb 15, 2017 20.37 20.63 20.14 20.63 488,850 +0.16(+0.79%)
Feb 14, 2017 20.42 20.71 19.98 20.46 564,032 +0.09(+0.42%)
Feb 13, 2017 19.87 20.64 19.85 20.38 833,375 +0.33(+1.66%)
Feb 10, 2017 19.96 20.08 19.71 20.05 619,959 +0.18(+0.91%)
Feb 09, 2017 19.61 19.90 19.49 19.87 623,221 +0.27(+1.36%)
Feb 08, 2017 19.88 19.90 19.32 19.60 545,057 -0.31(-1.57%)
Feb 07, 2017 20.15 20.32 19.79 19.91 679,959 -0.01(-0.05%)
Feb 06, 2017 19.70 20.10 19.41 19.92 1,014,358 +0.25(+1.25%)
Feb 03, 2017 18.94 19.81 18.94 19.68 1,280,778 +0.37(+1.92%)
Feb 02, 2017 17.07 19.89 17.07 19.31 3,931,996 +2.53(+15.09%)
Feb 01, 2017 16.68 16.87 16.63 16.78 377,178 +0.26(+1.55%)
Jan 31, 2017 16.32 16.55 16.15 16.52 387,775 +0.20(+1.22%)
Jan 30, 2017 16.67 16.67 16.13 16.32 381,899 -0.44(-2.60%)
Jan 27, 2017 16.53 16.77 16.46 16.76 324,666 +0.30(+1.84%)
Jan 26, 2017 16.47 16.62 16.39 16.45 188,237 -0.10(-0.63%)
Jan 25, 2017 16.41 16.59 16.35 16.56 239,929 +0.21(+1.28%)
Jan 24, 2017 16.07 16.40 16.01 16.35 311,401 +0.30(+1.89%)
Jan 23, 2017 16.04 16.20 15.92 16.05 180,702 -0.04(-0.24%)
Jan 20, 2017 16.03 16.24 16.01 16.08 263,430 +0.09(+0.59%)
Jan 19, 2017 16.40 16.45 15.95 15.99 254,967 -0.43(-2.60%)
Jan 18, 2017 16.05 16.43 15.89 16.41 437,890 +0.40(+2.49%)
Jan 17, 2017 16.36 16.36 15.87 16.02 392,404 -0.38(-2.31%)
Jan 13, 2017 16.40 16.40 16.40 0 +0.15(+0.93%)
Jan 12, 2017 16.50 16.50 16.04 16.24 234,821 -0.28(-1.72%)
Jan 11, 2017 16.47 16.59 16.22 16.53 380,331 +0.21(+1.28%)
Jan 10, 2017 16.25 16.53 16.13 16.32 474,862 +0.22(+1.35%)
Jan 09, 2017 16.31 16.52 16.06 16.10 732,395 +0.11(+0.71%)
Jan 06, 2017 16.01 16.20 15.93 15.99 372,386 -0.01(-0.06%)
Jan 05, 2017 16.07 16.18 15.82 16.00 398,764 -0.07(-0.41%)
Jan 04, 2017 15.85 16.11 15.66 16.06 487,214 +0.25(+1.56%)
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.