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 (%)
Jun 30, 2020 42.65 44.10 42.50 43.91 841,416 +1.34(+3.15%)
Jun 29, 2020 42.21 43.04 41.78 42.57 479,422 +0.70(+1.68%)
Jun 26, 2020 43.27 43.30 41.69 41.86 1,310,173 -1.65(-3.79%)
Jun 25, 2020 42.44 43.54 41.92 43.51 538,043 +0.80(+1.88%)
Jun 24, 2020 42.88 43.21 41.88 42.71 797,761 -0.31(-0.73%)
Jun 23, 2020 42.71 43.25 42.29 43.02 484,902 +0.89(+2.11%)
Jun 22, 2020 40.78 42.16 40.35 42.13 557,417 -0.05(-0.12%)
Jun 19, 2020 42.69 43.21 41.74 42.18 1,074,497 -0.32(-0.75%)
Jun 18, 2020 42.27 42.70 42.13 42.50 307,170 +0.20(+0.47%)
Jun 17, 2020 42.50 42.89 41.72 42.30 371,746 +0.35(+0.83%)
Jun 16, 2020 41.51 42.41 41.09 41.95 463,020 +1.82(+4.53%)
Jun 15, 2020 38.54 40.44 37.87 40.14 450,024 +0.70(+1.79%)
Jun 12, 2020 40.08 40.74 38.26 39.43 314,872 +0.61(+1.56%)
Jun 11, 2020 41.95 42.20 38.82 38.83 521,692 -4.83(-11.07%)
Jun 10, 2020 43.42 44.18 43.37 43.66 601,189 +0.41(+0.94%)
Jun 09, 2020 42.54 43.52 41.58 43.25 356,030 +0.03(+0.07%)
Jun 08, 2020 43.63 43.76 42.71 43.22 441,365 -0.17(-0.39%)
Jun 05, 2020 43.52 44.52 43.19 43.39 442,837 +0.69(+1.63%)
Jun 04, 2020 41.14 43.33 41.13 42.70 400,270 +0.62(+1.46%)
Jun 03, 2020 41.51 42.60 41.19 42.08 392,111 +1.43(+3.51%)
Jun 02, 2020 40.70 40.81 39.24 40.65 395,830 +0.21(+0.51%)
Jun 01, 2020 39.70 40.86 39.43 40.45 348,408 +0.87(+2.20%)
May 29, 2020 39.67 40.23 39.16 39.58 687,183 -0.11(-0.27%)
May 28, 2020 41.77 41.80 39.40 39.68 539,688 -1.88(-4.53%)
May 27, 2020 41.22 41.67 39.49 41.57 462,363 +0.74(+1.82%)
May 26, 2020 42.07 42.30 40.69 40.82 445,518 +0.25(+0.61%)
May 22, 2020 40.16 40.90 39.56 40.58 271,883 +0.21(+0.52%)
May 21, 2020 39.73 40.37 39.25 40.37 384,464 +0.15(+0.37%)
May 20, 2020 39.61 40.77 39.30 40.22 545,049 +1.37(+3.52%)
May 19, 2020 38.38 39.96 38.24 38.85 354,738 +0.15(+0.38%)
May 18, 2020 40.36 40.36 37.92 38.70 515,063 +1.53(+4.13%)
May 15, 2020 37.55 37.82 36.66 37.17 426,005 -1.18(-3.07%)
May 14, 2020 37.51 38.38 36.60 38.35 626,111 +0.11(+0.28%)
May 13, 2020 38.51 39.04 37.31 38.24 824,380 -0.56(-1.45%)
May 12, 2020 38.98 39.76 37.89 38.80 866,792 +0.09(+0.23%)
May 11, 2020 38.37 39.25 37.79 38.71 564,313 -0.09(-0.23%)
May 08, 2020 38.24 39.16 38.24 38.80 542,353 +1.18(+3.13%)
May 07, 2020 37.86 37.86 37.01 37.62 411,375 +1.05(+2.87%)
May 06, 2020 36.28 36.90 35.89 36.58 436,647 +0.49(+1.34%)
May 05, 2020 35.75 36.90 35.75 36.09 550,829 +1.14(+3.26%)
May 04, 2020 34.31 35.26 33.88 34.95 768,965 +0.12(+0.34%)
May 01, 2020 35.84 36.97 34.14 34.83 1,168,737 -3.28(-8.60%)
Apr 30, 2020 39.63 40.72 37.84 38.11 935,752 -3.06(-7.43%)
Apr 29, 2020 38.73 42.08 37.64 41.17 1,082,806 +3.65(+9.74%)
Apr 28, 2020 37.06 38.37 36.79 37.52 983,237 +1.42(+3.92%)
Apr 27, 2020 35.06 36.42 34.98 36.10 785,868 +1.56(+4.53%)
Apr 24, 2020 33.89 34.59 33.57 34.54 245,725 +0.50(+1.45%)
Apr 23, 2020 34.18 34.76 33.60 34.04 370,319 -0.20(-0.58%)
Apr 22, 2020 33.93 34.50 33.29 34.24 495,621 +1.52(+4.66%)
Apr 21, 2020 32.98 33.51 32.42 32.71 580,685 -0.84(-2.51%)
Apr 20, 2020 33.42 34.43 33.07 33.56 373,447 -0.06(-0.18%)
Apr 17, 2020 33.85 34.22 33.06 33.61 415,703 +0.31(+0.92%)
Apr 16, 2020 32.48 33.57 32.24 33.31 672,541 +1.34(+4.18%)
Apr 15, 2020 33.13 33.49 31.78 31.97 510,882 -2.41(-7.00%)
Apr 14, 2020 31.54 34.52 31.54 34.38 1,931,159 +4.08(+13.46%)
Apr 13, 2020 30.25 30.63 29.53 30.30 443,684 +0.10(+0.33%)
Apr 09, 2020 31.68 32.11 29.92 30.20 1,130,661 -1.11(-3.54%)
Apr 08, 2020 30.90 31.47 30.16 31.31 558,760 +1.11(+3.67%)
Apr 07, 2020 32.23 32.56 30.00 30.20 943,914 -0.32(-1.04%)
Apr 06, 2020 27.97 30.81 27.94 30.52 580,987 +4.24(+16.13%)
Apr 03, 2020 28.62 28.97 25.96 26.28 886,652 -2.57(-8.92%)
Apr 02, 2020 28.59 30.10 28.42 28.85 680,536 -0.08(-0.27%)
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.