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 (%)
Apr 30, 2019 33.40 36.86 33.38 36.74 1,960,786 +5.04(+15.91%)
Apr 29, 2019 30.94 31.94 30.84 31.70 990,540 +0.69(+2.21%)
Apr 26, 2019 31.05 31.14 30.50 31.01 437,554 -0.38(-1.22%)
Apr 25, 2019 31.91 31.91 30.88 31.39 509,290 -0.24(-0.77%)
Apr 24, 2019 31.26 32.01 31.16 31.64 500,799 +0.52(+1.67%)
Apr 23, 2019 31.10 31.30 30.91 31.12 605,807 +0.13(+0.41%)
Apr 22, 2019 30.88 31.08 30.62 30.99 256,672 -0.06(-0.19%)
Apr 18, 2019 31.21 31.74 30.87 31.05 350,983 -0.11(-0.35%)
Apr 17, 2019 31.50 31.52 30.87 31.16 409,130 +0.02(+0.06%)
Apr 16, 2019 30.48 31.33 30.48 31.14 403,681 +0.81(+2.68%)
Apr 15, 2019 30.72 30.93 29.92 30.33 240,976 -0.35(-1.15%)
Apr 12, 2019 30.87 30.93 30.52 30.68 278,295 +0.09(+0.29%)
Apr 11, 2019 30.89 30.95 30.48 30.59 215,412 -0.24(-0.76%)
Apr 10, 2019 30.76 30.95 30.53 30.83 521,829 +0.10(+0.32%)
Apr 09, 2019 30.61 30.94 30.41 30.73 332,035 -0.08(-0.25%)
Apr 08, 2019 30.75 30.84 29.72 30.81 424,136 -0.12(-0.38%)
Apr 05, 2019 30.37 31.11 30.35 30.92 686,755 +0.61(+2.00%)
Apr 04, 2019 29.76 30.35 29.61 30.32 447,252 +0.56(+1.88%)
Apr 03, 2019 29.44 30.30 29.27 29.76 564,391 +0.83(+2.88%)
Apr 02, 2019 29.34 29.42 28.83 28.93 289,098 -0.42(-1.44%)
Apr 01, 2019 29.13 29.51 28.82 29.35 309,017 +0.62(+2.15%)
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%)
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.