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 30, 2004 10.83 11.48 10.82 11.32 1,091,319 +0.41(+3.74%)
Jul 29, 2004 10.73 11.14 10.61 10.92 2,531,948 +0.29(+2.74%)
Jul 28, 2004 11.48 11.48 10.47 10.62 3,670,733 -1.31(-10.99%)
Jul 27, 2004 11.47 11.95 11.29 11.94 914,565 +0.47(+4.11%)
Jul 26, 2004 11.54 12.14 11.34 11.47 881,861 -0.08(-0.68%)
Jul 23, 2004 11.91 12.16 11.50 11.54 923,982 -0.43(-3.61%)
Jul 22, 2004 11.94 12.20 11.54 11.98 1,276,726 -0.01(-0.07%)
Jul 21, 2004 13.08 13.12 11.98 11.98 616,921 -0.90(-7.01%)
Jul 20, 2004 12.49 12.93 12.42 12.89 525,553 +0.47(+3.80%)
Jul 19, 2004 12.34 12.61 12.13 12.42 603,305 +0.11(+0.86%)
Jul 16, 2004 12.57 12.67 12.14 12.31 743,410 -0.11(-0.89%)
Jul 15, 2004 12.57 12.76 12.35 12.42 866,336 -0.07(-0.60%)
Jul 14, 2004 13.07 13.07 12.45 12.49 1,438,592 -0.89(-6.64%)
Jul 13, 2004 13.62 13.79 13.36 13.38 561,439 -0.17(-1.28%)
Jul 12, 2004 13.87 13.87 13.19 13.56 1,382,728 -0.57(-4.06%)
Jul 09, 2004 13.90 14.26 13.86 14.13 985,445 +0.39(+2.80%)
Jul 08, 2004 13.56 14.04 13.50 13.74 767,970 +0.13(+0.98%)
Jul 07, 2004 13.59 14.05 13.59 13.61 491,322 +0.03(+0.23%)
Jul 06, 2004 14.27 14.32 13.41 13.58 773,951 -0.92(-6.34%)
Jul 02, 2004 14.68 14.72 14.17 14.50 375,522 -0.21(-1.44%)
Jul 01, 2004 15.83 15.83 14.71 14.71 789,730 -1.12(-7.10%)
Jun 30, 2004 15.52 15.83 15.30 15.83 605,468 +0.38(+2.44%)
Jun 29, 2004 15.17 15.51 15.04 15.46 892,678 +0.32(+2.13%)
Jun 28, 2004 15.54 15.68 15.10 15.14 1,479,949 +0.20(+1.31%)
Jun 25, 2004 14.31 15.03 14.08 14.94 1,282,835 +0.79(+5.61%)
Jun 24, 2004 14.62 14.69 14.15 14.15 573,273 -0.39(-2.70%)
Jun 23, 2004 14.34 14.65 14.00 14.54 532,680 +0.27(+1.87%)
Jun 22, 2004 13.63 14.27 13.56 14.27 570,601 +0.66(+4.85%)
Jun 21, 2004 13.81 13.97 13.60 13.61 312,660 -0.05(-0.35%)
Jun 18, 2004 13.61 14.00 13.41 13.66 727,249 -0.02(-0.17%)
Jun 17, 2004 14.15 14.15 13.54 13.68 827,270 -0.50(-3.49%)
Jun 16, 2004 14.40 14.43 14.07 14.18 417,389 -0.19(-1.31%)
Jun 15, 2004 14.31 14.44 14.17 14.37 473,889 +0.34(+2.41%)
Jun 14, 2004 14.43 14.49 13.84 14.03 1,139,930 -0.58(-3.98%)
Jun 10, 2004 14.95 15.10 14.47 14.61 550,113 -0.10(-0.69%)
Jun 09, 2004 14.95 15.14 14.60 14.71 844,194 -0.38(-2.55%)
Jun 08, 2004 15.41 15.42 14.91 15.10 387,611 -0.31(-1.99%)
Jun 07, 2004 14.99 15.40 14.89 15.40 402,245 +0.54(+3.65%)
Jun 04, 2004 14.85 14.95 14.59 14.86 830,578 +0.44(+3.05%)
Jun 03, 2004 15.01 15.03 14.42 14.42 741,374 -0.83(-5.41%)
Jun 02, 2004 15.68 15.79 14.89 15.25 1,600,712 -0.83(-5.18%)
Jun 01, 2004 15.92 16.24 15.65 16.08 799,910 -0.13(-0.78%)
May 28, 2004 15.78 16.27 15.61 16.20 1,423,322 +0.48(+3.05%)
May 27, 2004 15.15 15.76 15.14 15.72 1,935,514 +0.61(+4.06%)
May 26, 2004 14.89 15.21 14.54 15.11 711,851 +0.22(+1.48%)
May 25, 2004 14.15 14.90 14.04 14.89 986,463 +0.69(+4.87%)
May 24, 2004 14.15 14.27 13.95 14.20 937,343 +0.34(+2.44%)
May 21, 2004 13.80 14.06 13.61 13.86 755,245 +0.28(+2.08%)
May 20, 2004 13.48 13.83 13.34 13.58 959,867 +0.09(+0.64%)
May 19, 2004 14.07 14.46 13.39 13.49 1,330,300 +0.26(+1.96%)
May 18, 2004 13.23 13.36 13.04 13.23 584,471 +0.26(+2.00%)
May 17, 2004 12.70 13.15 12.54 12.97 878,553 -0.02(-0.12%)
May 14, 2004 13.49 13.71 12.89 12.99 1,024,384 -0.31(-2.31%)
May 13, 2004 13.63 13.75 13.12 13.30 920,037 -0.41(-2.98%)
May 12, 2004 13.95 14.04 12.98 13.71 1,288,943 -0.25(-1.80%)
May 11, 2004 13.44 13.96 13.30 13.96 1,154,818 +0.85(+6.47%)
May 10, 2004 13.25 13.59 12.98 13.11 1,125,805 -0.24(-1.82%)
May 07, 2004 13.29 13.90 13.25 13.35 1,224,171 -0.02(-0.12%)
May 06, 2004 13.60 13.71 13.15 13.37 641,862 -0.16(-1.16%)
May 05, 2004 13.30 13.91 13.30 13.52 1,213,736 +0.24(+1.77%)
May 04, 2004 12.97 13.46 12.93 13.29 1,176,833 +0.32(+2.48%)
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.