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, 2018 26.20 26.20 26.20 0 +0.49(+1.92%)
Mar 28, 2018 26.60 26.75 25.49 25.71 554,871 -0.98(-3.66%)
Mar 27, 2018 28.28 28.28 26.46 26.69 579,887 -1.46(-5.19%)
Mar 26, 2018 27.50 28.19 26.61 28.15 726,195 +1.27(+4.72%)
Mar 23, 2018 28.28 28.68 26.88 26.88 758,283 -1.23(-4.37%)
Mar 22, 2018 28.79 29.13 28.03 28.11 542,251 -1.06(-3.65%)
Mar 21, 2018 28.38 29.44 28.38 29.17 553,881 +0.73(+2.55%)
Mar 20, 2018 28.20 28.57 27.85 28.45 508,649 +0.18(+0.65%)
Mar 19, 2018 28.39 28.39 27.47 28.26 451,988 -0.29(-1.02%)
Mar 16, 2018 28.73 28.81 28.45 28.55 1,049,713 -0.03(-0.10%)
Mar 15, 2018 28.53 28.75 28.23 28.58 523,996 +0.23(+0.82%)
Mar 14, 2018 28.44 28.65 27.92 28.35 606,914 +0.16(+0.58%)
Mar 13, 2018 28.61 28.96 28.09 28.19 431,486 -0.28(-0.99%)
Mar 12, 2018 28.26 28.67 28.06 28.47 923,328 +0.45(+1.62%)
Mar 09, 2018 27.64 28.11 27.59 28.01 691,543 +0.71(+2.59%)
Mar 08, 2018 27.36 27.61 26.89 27.30 777,107 +0.02(+0.07%)
Mar 07, 2018 26.84 27.33 26.81 27.29 939,762 +0.16(+0.61%)
Mar 06, 2018 26.59 27.29 26.58 27.12 1,020,039 +0.63(+2.37%)
Mar 05, 2018 26.26 26.89 25.93 26.49 760,044 +0.14(+0.51%)
Mar 02, 2018 25.35 26.46 24.58 26.36 468,186 +0.70(+2.71%)
Mar 01, 2018 25.87 26.14 25.24 25.66 785,542 -0.09(-0.34%)
Feb 28, 2018 26.27 26.44 25.75 25.75 480,016 -0.28(-1.07%)
Feb 27, 2018 26.46 26.78 26.02 26.03 479,604 -0.53(-2.00%)
Feb 26, 2018 26.36 26.61 26.01 26.56 398,634 +0.45(+1.74%)
Feb 23, 2018 25.51 26.15 25.46 26.10 527,982 +0.70(+2.77%)
Feb 22, 2018 25.68 25.68 24.83 25.40 488,998 -0.15(-0.60%)
Feb 21, 2018 25.65 25.99 25.45 25.55 779,418 -0.12(-0.45%)
Feb 20, 2018 25.08 26.08 25.08 25.67 800,119 +0.50(+1.99%)
Feb 16, 2018 25.17 25.17 25.17 0 -0.46(-1.81%)
Feb 15, 2018 25.11 25.70 24.74 25.63 943,621 +0.83(+3.34%)
Feb 14, 2018 23.40 24.93 23.40 24.80 832,562 +1.07(+4.51%)
Feb 13, 2018 23.86 23.73 1,309,129 +0.21(+0.90%)
Feb 12, 2018 23.22 23.65 22.51 23.52 1,348,369 +0.57(+2.48%)
Feb 09, 2018 22.86 23.27 22.05 22.95 1,169,339 +0.49(+2.19%)
Feb 08, 2018 23.61 23.61 22.54 22.46 1,647,230 -1.16(-4.90%)
Feb 07, 2018 24.06 24.47 23.58 23.62 1,291,659 -0.72(-2.97%)
Feb 06, 2018 23.39 24.88 23.14 24.34 1,967,415 -0.25(-1.00%)
Feb 05, 2018 25.44 25.93 24.28 24.59 1,377,562 -1.38(-5.31%)
Feb 02, 2018 28.30 28.35 22.99 25.96 5,153,032 -1.58(-5.72%)
Feb 01, 2018 26.62 27.58 26.62 27.54 1,664,946 +0.65(+2.40%)
Jan 31, 2018 27.69 28.03 26.79 26.89 830,551 -0.44(-1.62%)
Jan 30, 2018 27.38 27.47 26.60 27.34 775,928 -0.55(-1.97%)
Jan 29, 2018 28.13 28.13 27.70 27.89 717,771 -0.33(-1.16%)
Jan 26, 2018 28.15 28.21 27.76 28.21 627,992 +0.40(+1.46%)
Jan 25, 2018 28.44 28.62 27.66 27.81 1,332,804 -0.07(-0.24%)
Jan 24, 2018 28.35 28.42 27.41 27.88 1,286,181 -0.59(-2.07%)
Jan 23, 2018 28.20 28.49 27.95 28.47 1,119,406 +0.28(+0.99%)
Jan 22, 2018 27.86 28.21 27.35 28.19 1,191,441 +0.40(+1.46%)
Jan 19, 2018 26.61 27.79 26.61 27.78 1,172,953 +1.26(+4.76%)
Jan 18, 2018 26.04 26.54 25.98 26.52 633,634 +0.40(+1.51%)
Jan 17, 2018 25.64 26.15 25.48 26.12 691,039 +0.94(+3.71%)
Jan 16, 2018 25.32 25.68 24.94 25.19 972,044 +0.11(+0.42%)
Jan 12, 2018 25.08 25.08 25.08 0 +0.35(+1.40%)
Jan 11, 2018 24.31 24.90 24.07 24.74 626,346 +0.41(+1.70%)
Jan 10, 2018 24.32 716,953 -0.39(-1.56%)
Jan 09, 2018 25.16 25.38 24.41 24.71 1,009,667 -0.43(-1.73%)
Jan 08, 2018 25.07 25.43 24.71 25.14 794,639 -0.04(-0.15%)
Jan 05, 2018 24.63 25.34 24.49 25.18 989,960 +0.71(+2.92%)
Jan 04, 2018 24.10 24.55 23.84 24.47 761,296 +0.55(+2.30%)
Jan 03, 2018 23.88 24.09 23.62 23.92 566,553 +0.18(+0.77%)
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.