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 (%)
Nov 29, 2019 45.06 45.64 44.70 44.77 166,900 -0.74(-1.63%)
Nov 27, 2019 44.91 45.67 44.42 45.51 367,400 +0.89(+1.99%)
Nov 26, 2019 44.61 45.15 44.40 44.62 407,098 -0.29(-0.65%)
Nov 25, 2019 43.50 45.06 43.26 44.91 519,498 +1.60(+3.69%)
Nov 22, 2019 43.75 43.81 42.83 43.31 344,400 -0.30(-0.70%)
Nov 21, 2019 44.98 45.00 43.07 43.62 603,110 -1.62(-3.59%)
Nov 20, 2019 44.95 45.77 44.35 45.24 1,211,390 +0.00(+0.00%)
Nov 19, 2019 45.11 45.90 44.91 45.24 840,228 +0.09(+0.20%)
Nov 18, 2019 46.58 46.72 45.03 45.15 850,827 -1.76(-3.75%)
Nov 15, 2019 47.49 47.66 46.85 46.91 680,100 -0.17(-0.36%)
Nov 14, 2019 46.88 47.49 46.78 47.08 324,985 -0.01(-0.02%)
Nov 13, 2019 46.58 47.59 46.34 47.09 368,045 +0.09(+0.19%)
Nov 12, 2019 47.31 47.67 46.79 47.00 464,350 -0.01(-0.02%)
Nov 11, 2019 46.19 47.75 45.82 47.01 572,928 +0.20(+0.43%)
Nov 08, 2019 47.28 48.23 45.00 46.81 781,800 -1.24(-2.58%)
Nov 07, 2019 44.99 50.35 44.99 48.05 1,355,633 +3.36(+7.52%)
Nov 06, 2019 44.74 44.96 43.45 44.69 570,176 +0.12(+0.27%)
Nov 05, 2019 44.53 44.91 43.90 44.57 436,726 +0.13(+0.29%)
Nov 04, 2019 43.81 44.88 43.31 44.44 749,153 +1.44(+3.35%)
Nov 01, 2019 42.82 43.38 42.59 43.00 763,600 +0.53(+1.25%)
Oct 31, 2019 43.25 43.25 42.14 42.47 467,692 -0.92(-2.12%)
Oct 30, 2019 43.71 43.71 43.02 43.39 309,576 -0.35(-0.80%)
Oct 29, 2019 44.20 44.33 43.65 43.74 314,667 -0.26(-0.59%)
Oct 28, 2019 43.67 44.94 42.80 44.00 388,992 +0.72(+1.66%)
Oct 25, 2019 42.38 43.84 41.88 43.28 485,300 +0.86(+2.03%)
Oct 24, 2019 40.60 42.59 40.56 42.42 295,579 +2.50(+6.26%)
Oct 23, 2019 40.01 40.61 39.77 39.92 408,317 -0.48(-1.20%)
Oct 22, 2019 40.05 40.88 39.82 40.41 393,182 +0.31(+0.79%)
Oct 21, 2019 40.00 40.80 39.88 40.09 248,063 +0.33(+0.83%)
Oct 18, 2019 39.57 40.00 39.12 39.76 267,300 -0.02(-0.05%)
Oct 17, 2019 38.69 39.78 38.56 39.78 394,580 +1.72(+4.52%)
Oct 16, 2019 37.89 38.77 37.51 38.06 292,637 -0.08(-0.21%)
Oct 15, 2019 38.25 38.92 37.99 38.14 261,363 -0.01(-0.03%)
Oct 14, 2019 37.27 38.23 37.27 38.15 200,768 +0.64(+1.71%)
Oct 11, 2019 36.95 37.90 36.74 37.51 430,400 +1.56(+4.34%)
Oct 10, 2019 36.13 36.40 35.74 35.95 365,109 +0.00(+0.00%)
Oct 09, 2019 35.99 36.25 35.59 35.95 388,795 +0.46(+1.28%)
Oct 08, 2019 37.01 37.79 35.32 35.49 354,167 -2.08(-5.52%)
Oct 07, 2019 37.58 38.03 37.21 37.57 327,345 -0.05(-0.13%)
Oct 04, 2019 36.69 37.69 35.97 37.62 255,600 +1.11(+3.04%)
Oct 03, 2019 35.59 36.55 34.77 36.51 234,075 +0.91(+2.56%)
Oct 02, 2019 35.87 35.90 35.17 35.60 339,594 -0.61(-1.68%)
Oct 01, 2019 37.21 37.75 36.04 36.21 406,855 -0.82(-2.21%)
Sep 30, 2019 37.23 37.40 36.61 37.03 369,930 +0.13(+0.37%)
Sep 27, 2019 37.77 37.77 36.35 36.90 660,600 -0.82(-2.19%)
Sep 26, 2019 37.91 38.12 37.43 37.72 214,770 +0.03(+0.08%)
Sep 25, 2019 36.43 37.87 36.12 37.69 405,641 +1.06(+2.89%)
Sep 24, 2019 38.45 38.65 36.47 36.63 482,336 -1.84(-4.80%)
Sep 23, 2019 38.43 39.03 37.74 38.48 374,689 -0.92(-2.35%)
Sep 20, 2019 39.45 39.74 38.51 39.40 943,700 -0.09(-0.23%)
Sep 19, 2019 39.65 40.10 39.41 39.49 535,175 +0.15(+0.38%)
Sep 18, 2019 38.51 39.38 38.26 39.34 360,266 +0.93(+2.42%)
Sep 17, 2019 37.83 38.43 36.62 38.41 488,294 +0.66(+1.75%)
Sep 16, 2019 37.86 38.61 37.42 37.75 464,847 -0.55(-1.44%)
Sep 13, 2019 39.22 39.37 38.28 38.30 537,200 -0.76(-1.95%)
Sep 12, 2019 37.88 39.35 37.30 39.06 448,908 +1.58(+4.22%)
Sep 11, 2019 37.81 38.45 37.01 37.48 458,385 -0.23(-0.61%)
Sep 10, 2019 35.54 37.72 35.21 37.71 388,179 +1.99(+5.57%)
Sep 09, 2019 35.17 35.73 34.62 35.72 267,708 +0.68(+1.94%)
Sep 06, 2019 35.37 35.60 34.63 35.04 267,000 -0.18(-0.51%)
Sep 05, 2019 35.02 36.25 35.02 35.22 375,507 +0.88(+2.56%)
Sep 04, 2019 34.04 34.83 33.76 34.34 484,531 +0.85(+2.54%)
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.