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 29, 2019 28.74 29.11 28.66 28.73 465,527 +0.36(+1.28%)
Mar 28, 2019 28.26 28.68 27.85 28.37 760,565 +0.11(+0.38%)
Mar 27, 2019 28.49 28.74 27.84 28.26 453,318 -0.32(-1.13%)
Mar 26, 2019 28.64 29.11 28.48 28.58 443,139 +0.20(+0.69%)
Mar 25, 2019 28.75 28.98 28.05 28.39 428,252 -0.52(-1.80%)
Mar 22, 2019 30.15 30.36 28.71 28.91 662,355 -1.48(-4.87%)
Mar 21, 2019 28.95 30.58 28.71 30.39 727,669 +1.41(+4.87%)
Mar 20, 2019 29.46 29.68 28.78 28.97 515,280 -0.51(-1.73%)
Mar 19, 2019 29.57 29.90 29.14 29.48 559,204 +0.09(+0.30%)
Mar 18, 2019 29.89 30.20 28.98 29.40 1,080,593 -0.60(-1.99%)
Mar 15, 2019 29.87 30.88 29.73 29.99 1,219,457 +0.33(+1.12%)
Mar 14, 2019 29.51 30.05 29.50 29.66 1,110,832 +0.19(+0.63%)
Mar 13, 2019 30.31 30.31 29.43 29.47 460,752 -0.59(-1.95%)
Mar 12, 2019 31.05 31.05 29.96 30.06 568,806 -0.83(-2.69%)
Mar 11, 2019 30.04 30.92 29.85 30.89 801,165 +1.01(+3.38%)
Mar 08, 2019 30.19 30.75 29.75 29.89 841,930 -0.78(-2.56%)
Mar 07, 2019 31.78 32.12 30.34 30.67 1,495,966 -1.22(-3.84%)
Mar 06, 2019 32.23 32.42 31.29 31.89 1,667,082 -0.39(-1.21%)
Mar 05, 2019 31.97 32.49 31.97 32.29 762,310 +0.34(+1.07%)
Mar 04, 2019 31.47 31.97 31.31 31.94 814,455 +0.56(+1.78%)
Mar 01, 2019 31.72 32.04 31.24 31.38 547,811 -0.07(-0.22%)
Feb 28, 2019 31.60 31.65 31.06 31.45 515,497 -0.23(-0.71%)
Feb 27, 2019 31.80 31.80 31.11 31.68 312,572 -0.23(-0.73%)
Feb 26, 2019 32.25 32.45 31.72 31.91 477,636 -0.37(-1.15%)
Feb 25, 2019 32.57 32.58 32.04 32.28 699,691 +0.12(+0.36%)
Feb 22, 2019 32.66 32.80 31.98 32.17 550,836 -0.32(-0.99%)
Feb 21, 2019 32.97 33.06 32.42 32.49 544,369 -0.47(-1.42%)
Feb 20, 2019 32.55 33.05 32.20 32.96 634,521 +0.24(+0.75%)
Feb 19, 2019 32.06 32.82 31.98 32.71 819,491 +0.53(+1.64%)
Feb 15, 2019 31.58 32.21 31.14 32.19 605,828 +0.74(+2.36%)
Feb 14, 2019 30.60 31.50 30.31 31.44 580,085 +0.68(+2.22%)
Feb 13, 2019 30.22 30.77 29.93 30.76 496,648 +0.89(+2.97%)
Feb 12, 2019 29.38 29.94 29.19 29.87 369,316 +0.81(+2.79%)
Feb 11, 2019 29.14 29.41 28.60 29.06 458,544 +0.00(+0.00%)
Feb 08, 2019 28.90 29.57 28.11 29.06 932,909 -0.38(-1.29%)
Feb 07, 2019 30.07 30.88 29.15 29.44 1,121,020 -1.52(-4.92%)
Feb 06, 2019 31.74 32.70 30.95 30.97 1,500,363 +0.31(+1.02%)
Feb 05, 2019 30.62 31.03 30.27 30.65 424,170 -0.04(-0.13%)
Feb 04, 2019 30.07 30.70 29.67 30.69 446,533 +0.52(+1.72%)
Feb 01, 2019 30.29 30.53 29.72 30.17 555,137 -0.22(-0.74%)
Jan 31, 2019 29.94 30.55 29.77 30.40 442,056 +0.32(+1.07%)
Jan 30, 2019 29.30 30.19 29.07 30.08 442,774 +1.20(+4.16%)
Jan 29, 2019 29.57 29.64 28.70 28.88 321,762 -0.69(-2.35%)
Jan 28, 2019 28.79 29.74 28.37 29.57 391,004 -0.21(-0.69%)
Jan 25, 2019 28.96 30.16 28.78 29.77 720,419 +0.93(+3.22%)
Jan 24, 2019 27.62 29.64 27.62 28.85 672,180 +1.73(+6.37%)
Jan 23, 2019 27.39 27.51 26.82 27.12 488,462 -0.01(-0.04%)
Jan 22, 2019 28.19 28.19 26.55 27.13 810,893 -1.26(-4.44%)
Jan 18, 2019 27.15 28.55 27.06 28.39 771,724 +1.25(+4.61%)
Jan 17, 2019 26.51 27.40 26.49 27.14 401,950 +0.52(+1.94%)
Jan 16, 2019 26.82 27.26 26.58 26.62 288,928 -0.09(-0.33%)
Jan 15, 2019 26.89 27.10 26.58 26.71 319,097 -0.11(-0.40%)
Jan 14, 2019 27.14 27.40 26.42 26.82 406,272 -0.61(-2.21%)
Jan 11, 2019 27.64 28.15 27.34 27.42 614,635 -0.28(-1.02%)
Jan 10, 2019 26.12 27.78 25.07 27.70 620,067 +1.40(+5.31%)
Jan 09, 2019 25.82 27.09 25.82 26.31 718,681 +0.70(+2.75%)
Jan 08, 2019 25.88 26.06 25.12 25.60 428,523 -0.09(-0.34%)
Jan 07, 2019 25.23 25.97 24.97 25.69 618,969 +0.54(+2.14%)
Jan 04, 2019 24.25 25.28 24.25 25.16 766,092 +1.35(+5.66%)
Jan 03, 2019 24.96 25.17 23.58 23.81 756,238 -1.68(-6.59%)
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.