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 (%)
Dec 29, 2017 22.99 22.99 22.99 0 -0.29(-1.24%)
Dec 28, 2017 23.30 23.36 23.02 23.28 650,970 +0.15(+0.67%)
Dec 27, 2017 22.94 23.41 22.84 23.13 376,387 +0.20(+0.88%)
Dec 26, 2017 23.36 23.40 22.59 22.92 624,045 -0.60(-2.54%)
Dec 22, 2017 23.66 23.66 23.17 23.52 823,228 -0.05(-0.20%)
Dec 21, 2017 24.10 24.12 23.54 23.57 762,108 -0.22(-0.93%)
Dec 20, 2017 24.20 24.29 23.76 23.79 648,901 -0.13(-0.56%)
Dec 19, 2017 24.14 24.64 23.90 23.93 961,736 -0.23(-0.96%)
Dec 18, 2017 24.20 24.36 23.95 24.16 897,315 +0.07(+0.28%)
Dec 15, 2017 23.38 24.15 23.13 24.09 2,452,108 +0.78(+3.35%)
Dec 14, 2017 22.94 23.79 22.94 23.31 1,044,420 +0.38(+1.64%)
Dec 13, 2017 22.92 23.51 22.72 22.93 1,195,771 +0.13(+0.55%)
Dec 12, 2017 23.23 23.67 22.74 22.81 1,105,949 -0.40(-1.74%)
Dec 11, 2017 23.54 23.96 22.65 23.21 1,260,413 -0.31(-1.31%)
Dec 08, 2017 23.26 23.73 23.23 23.52 1,718,940 +0.49(+2.13%)
Dec 07, 2017 22.48 23.06 22.46 23.03 1,077,173 +0.71(+3.20%)
Dec 06, 2017 22.00 22.40 21.66 22.32 1,386,912 +0.14(+0.61%)
Dec 05, 2017 21.67 23.02 21.49 22.18 1,272,048 +0.45(+2.09%)
Dec 04, 2017 23.58 21.49 21.73 1,567,039 -1.22(-5.33%)
Dec 01, 2017 23.81 23.81 21.14 22.95 3,278,260 -1.04(-4.34%)
Nov 30, 2017 24.02 24.40 23.67 23.99 976,459 +0.36(+1.51%)
Nov 29, 2017 26.46 26.73 23.48 23.64 1,813,934 -2.81(-10.64%)
Nov 28, 2017 26.57 26.80 26.02 26.45 727,733 +0.05(+0.18%)
Nov 27, 2017 26.89 26.90 26.32 26.40 1,126,786 -0.90(-3.31%)
Nov 24, 2017 27.10 27.51 27.05 27.30 320,230 +0.40(+1.50%)
Nov 22, 2017 27.64 27.82 26.70 26.90 675,830 -0.85(-3.08%)
Nov 21, 2017 26.54 27.80 26.54 27.75 1,149,090 +1.39(+5.28%)
Nov 20, 2017 26.40 26.79 26.19 26.36 696,796 +0.00(+0.00%)
Nov 17, 2017 26.32 26.73 26.18 26.36 1,092,264 +0.12(+0.48%)
Nov 16, 2017 24.86 26.51 24.82 26.24 1,634,423 +1.44(+5.81%)
Nov 15, 2017 25.45 25.88 24.70 24.80 977,618 -1.13(-4.37%)
Nov 14, 2017 25.61 26.24 25.26 25.93 1,177,079 +0.20(+0.78%)
Nov 13, 2017 24.92 25.89 24.08 25.73 2,777,461 +0.49(+1.94%)
Nov 10, 2017 27.72 27.82 25.01 25.24 2,434,636 -2.40(-8.67%)
Nov 09, 2017 32.16 32.16 25.01 27.63 3,823,218 -5.26(-15.98%)
Nov 08, 2017 32.81 33.22 32.30 32.89 832,701 +0.35(+1.06%)
Nov 07, 2017 32.47 32.86 32.26 32.55 654,699 -0.07(-0.21%)
Nov 06, 2017 32.92 33.20 32.09 32.61 646,778 -0.12(-0.35%)
Nov 03, 2017 32.51 33.01 32.31 32.73 841,748 +0.42(+1.31%)
Nov 02, 2017 31.62 32.44 30.85 32.31 808,930 +0.60(+1.88%)
Nov 01, 2017 33.38 33.38 31.26 31.71 879,110 -1.31(-3.95%)
Oct 31, 2017 32.35 33.16 32.18 33.02 840,193 +0.93(+2.90%)
Oct 30, 2017 31.96 32.12 31.55 32.08 966,272 +0.07(+0.21%)
Oct 27, 2017 31.84 32.03 30.59 32.02 657,780 +0.55(+1.74%)
Oct 26, 2017 31.22 31.48 30.80 31.47 502,376 +0.28(+0.89%)
Oct 25, 2017 31.10 31.32 30.32 31.19 558,953 -0.06(-0.18%)
Oct 24, 2017 31.20 31.52 31.01 31.25 396,606 +0.20(+0.65%)
Oct 23, 2017 31.03 31.21 30.72 31.05 382,449 +0.25(+0.81%)
Oct 20, 2017 31.03 31.18 30.69 30.80 501,000 +0.11(+0.34%)
Oct 19, 2017 30.50 30.87 29.57 30.69 516,634 -0.12(-0.37%)
Oct 18, 2017 31.33 31.38 30.11 30.81 615,897 -0.29(-0.93%)
Oct 17, 2017 30.74 31.29 30.32 31.10 794,109 +0.46(+1.50%)
Oct 16, 2017 30.53 30.62 30.05 30.63 436,235 +0.22(+0.73%)
Oct 13, 2017 30.18 30.48 29.87 30.41 546,765 +0.41(+1.38%)
Oct 12, 2017 29.15 30.39 29.15 30.00 873,613 +0.84(+2.90%)
Oct 11, 2017 29.06 29.49 28.92 29.16 449,332 +0.18(+0.63%)
Oct 10, 2017 29.41 29.41 28.45 28.97 353,225 -0.19(-0.66%)
Oct 09, 2017 28.84 29.41 28.83 29.17 549,786 +0.33(+1.13%)
Oct 06, 2017 28.69 28.90 28.05 28.84 1,032,181 +0.01(+0.03%)
Oct 05, 2017 29.81 29.81 28.71 28.83 608,283 -0.89(-3.00%)
Oct 04, 2017 29.22 29.92 29.22 29.72 729,256 +0.36(+1.21%)
Oct 03, 2017 29.89 30.01 28.52 29.37 887,516 -0.60(-2.02%)
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.