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 30, 2009 7.150 7.360 6.915 7.330 284,437 +0.14(+1.95%)
Nov 27, 2009 7.250 7.510 7.104 7.190 124,426 -0.42(-5.52%)
Nov 25, 2009 7.540 7.730 7.450 7.610 128,743 +0.09(+1.20%)
Nov 24, 2009 7.640 7.660 7.240 7.520 232,544 -0.14(-1.83%)
Nov 23, 2009 7.590 7.750 7.570 7.660 235,765 +0.18(+2.41%)
Nov 20, 2009 7.520 7.690 7.310 7.480 283,148 -0.05(-0.66%)
Nov 19, 2009 7.890 7.970 7.510 7.530 294,251 -0.41(-5.16%)
Nov 18, 2009 8.170 8.210 7.870 7.940 219,513 -0.25(-3.05%)
Nov 17, 2009 8.110 8.250 7.850 8.190 311,765 +0.13(+1.61%)
Nov 16, 2009 7.970 8.360 7.740 8.060 413,843 +0.21(+2.68%)
Nov 13, 2009 8.080 8.090 7.610 7.850 372,099 -0.08(-1.01%)
Nov 12, 2009 7.460 8.020 7.434 7.930 658,580 +0.49(+6.59%)
Nov 11, 2009 7.660 7.940 7.440 7.440 338,153 -0.09(-1.20%)
Nov 10, 2009 7.650 7.698 7.500 7.530 248,453 -0.10(-1.31%)
Nov 09, 2009 6.980 7.769 6.760 7.630 697,483 +0.75(+10.90%)
Nov 06, 2009 6.980 7.290 6.850 6.880 165,725 -0.15(-2.13%)
Nov 05, 2009 6.440 7.080 6.420 7.030 297,797 +0.65(+10.19%)
Nov 04, 2009 6.560 6.880 6.350 6.380 156,851 -0.12(-1.85%)
Nov 03, 2009 6.560 6.600 6.130 6.500 314,985 -0.11(-1.66%)
Nov 02, 2009 6.930 6.980 6.460 6.610 222,975 -0.27(-3.92%)
Oct 30, 2009 7.400 7.400 6.720 6.880 312,570 -0.42(-5.75%)
Oct 29, 2009 7.340 7.530 7.240 7.300 280,293 +0.02(+0.27%)
Oct 28, 2009 7.730 7.870 7.231 7.280 244,525 -0.44(-5.70%)
Oct 27, 2009 7.890 8.080 7.550 7.720 340,770 -0.16(-2.03%)
Oct 26, 2009 8.350 8.590 7.870 7.880 208,791 -0.41(-4.95%)
Oct 23, 2009 8.260 8.690 8.100 8.290 322,843 -0.25(-2.93%)
Oct 22, 2009 8.460 8.630 8.290 8.540 208,117 +0.08(+0.95%)
Oct 21, 2009 8.870 9.070 8.410 8.460 302,947 -0.41(-4.62%)
Oct 20, 2009 8.890 9.030 8.810 8.870 299,711 -0.09(-1.00%)
Oct 19, 2009 8.720 9.110 8.700 8.960 588,364 +0.35(+4.07%)
Oct 16, 2009 8.620 8.910 8.478 8.610 793,873 +0.56(+6.96%)
Oct 15, 2009 8.000 8.100 7.850 8.050 181,029 -0.05(-0.62%)
Oct 14, 2009 8.200 8.350 7.970 8.100 237,601 -0.06(-0.74%)
Oct 13, 2009 8.330 8.420 8.060 8.160 92,479 -0.16(-1.92%)
Oct 12, 2009 8.340 8.380 8.110 8.320 154,505 +0.25(+3.10%)
Oct 09, 2009 7.990 8.250 7.900 8.070 236,691 +0.07(+0.88%)
Oct 08, 2009 7.770 8.070 7.730 8.000 228,447 +0.29(+3.76%)
Oct 07, 2009 7.650 7.730 7.500 7.710 140,422 +0.03(+0.39%)
Oct 06, 2009 7.370 7.710 7.270 7.680 212,609 +0.34(+4.63%)
Oct 05, 2009 7.200 7.380 7.080 7.340 259,346 +0.17(+2.37%)
Oct 02, 2009 7.140 7.410 7.140 7.170 129,525 -0.01(-0.14%)
Oct 01, 2009 7.660 7.700 7.160 7.180 277,671 -0.55(-7.12%)
Sep 30, 2009 7.990 7.990 7.340 7.730 565,310 -0.22(-2.77%)
Sep 29, 2009 8.100 8.250 7.940 7.950 137,800 -0.12(-1.49%)
Sep 28, 2009 7.950 8.270 7.810 8.070 258,654 +0.15(+1.89%)
Sep 25, 2009 8.000 8.080 7.850 7.920 437,276 -0.11(-1.37%)
Sep 24, 2009 8.150 8.250 8.010 8.030 847,347 -0.12(-1.47%)
Sep 23, 2009 8.060 8.330 8.020 8.150 285,665 +0.12(+1.49%)
Sep 22, 2009 8.140 8.190 8.000 8.030 213,958 +0.00(+0.00%)
Sep 21, 2009 7.490 8.150 7.490 8.030 570,177 +0.72(+9.85%)
Sep 18, 2009 7.340 7.450 7.100 7.310 357,039 -0.01(-0.14%)
Sep 17, 2009 7.260 7.490 7.150 7.320 127,660 +0.07(+0.97%)
Sep 16, 2009 7.120 7.270 7.050 7.250 225,976 +0.14(+1.97%)
Sep 15, 2009 7.030 7.220 6.940 7.110 194,551 +0.04(+0.57%)
Sep 14, 2009 6.510 7.100 6.510 7.070 222,986 +0.52(+7.94%)
Sep 11, 2009 6.440 6.580 6.250 6.550 214,837 +0.10(+1.55%)
Sep 10, 2009 6.340 6.505 6.310 6.450 453,182 +0.08(+1.26%)
Sep 09, 2009 6.380 6.390 6.220 6.370 440,635 -0.03(-0.47%)
Sep 08, 2009 6.490 6.560 6.290 6.400 290,756 -0.04(-0.62%)
Sep 04, 2009 6.270 6.455 6.240 6.440 344,256 +0.17(+2.71%)
Sep 03, 2009 6.290 6.408 6.220 6.270 159,063 +0.01(+0.16%)
Sep 02, 2009 6.180 6.400 6.130 6.260 150,745 +0.05(+0.81%)
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.