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 (%)
May 31, 2005 11.85 12.07 11.79 11.84 414,323 +0.01(+0.07%)
May 27, 2005 11.68 11.85 11.67 11.83 562,513 +0.11(+0.94%)
May 26, 2005 11.33 11.98 11.33 11.72 634,850 +0.46(+4.04%)
May 25, 2005 11.20 11.32 11.16 11.27 427,912 -0.02(-0.21%)
May 24, 2005 11.25 11.30 11.16 11.29 519,827 -0.06(-0.55%)
May 23, 2005 11.24 11.40 11.16 11.36 514,195 +0.09(+0.77%)
May 20, 2005 11.32 11.37 11.21 11.27 466,275 -0.06(-0.56%)
May 19, 2005 11.17 11.50 11.12 11.33 564,964 +0.09(+0.84%)
May 18, 2005 11.50 11.53 11.07 11.24 1,349,770 -0.23(-1.99%)
May 17, 2005 11.35 11.47 11.17 11.47 731,076 +0.12(+1.04%)
May 16, 2005 11.24 11.36 11.09 11.35 831,220 +0.15(+1.33%)
May 13, 2005 10.93 11.28 10.90 11.20 567,113 +0.31(+2.89%)
May 12, 2005 10.98 11.07 10.76 10.88 356,437 -0.06(-0.57%)
May 11, 2005 10.78 11.03 10.61 10.95 426,505 +0.26(+2.43%)
May 10, 2005 10.87 10.95 10.64 10.69 604,728 -0.31(-2.86%)
May 09, 2005 10.68 11.03 10.51 11.00 559,088 +0.40(+3.78%)
May 06, 2005 10.66 10.80 10.55 10.60 483,643 -0.06(-0.59%)
May 05, 2005 10.77 10.97 10.55 10.66 807,581 -0.17(-1.60%)
May 04, 2005 10.71 10.92 10.44 10.84 1,134,149 +0.07(+0.66%)
May 03, 2005 10.21 10.77 10.15 10.77 1,327,391 +0.57(+5.55%)
May 02, 2005 10.18 10.33 10.00 10.20 267,403 +0.09(+0.93%)
Apr 29, 2005 10.10 10.22 9.752 10.11 419,266 +0.00(+0.00%)
Apr 28, 2005 10.49 10.56 10.09 10.11 331,074 -0.33(-3.16%)
Apr 27, 2005 10.40 10.66 10.23 10.44 645,251 +0.05(+0.53%)
Apr 26, 2005 10.72 10.96 10.38 10.38 571,909 -0.35(-3.29%)
Apr 25, 2005 10.84 10.96 10.58 10.73 378,935 -0.02(-0.22%)
Apr 22, 2005 11.03 11.03 10.58 10.76 577,000 -0.28(-2.49%)
Apr 21, 2005 10.67 11.16 10.61 11.03 660,636 +0.56(+5.33%)
Apr 20, 2005 11.03 11.16 10.47 10.48 1,158,762 -0.42(-3.89%)
Apr 19, 2005 10.38 10.90 10.37 10.90 974,706 +0.54(+5.24%)
Apr 18, 2005 10.53 10.61 10.29 10.36 858,288 +0.00(+0.00%)
Apr 15, 2005 10.77 10.81 10.21 10.36 827,079 -0.36(-3.37%)
Apr 14, 2005 10.84 11.08 10.62 10.72 722,939 -0.15(-1.37%)
Apr 13, 2005 11.57 11.58 10.84 10.87 619,246 -0.72(-6.17%)
Apr 12, 2005 11.54 11.61 11.20 11.58 777,318 +0.02(+0.14%)
Apr 11, 2005 11.68 11.75 11.53 11.57 440,340 +0.00(+0.03%)
Apr 08, 2005 11.71 11.88 11.53 11.56 419,022 -0.09(-0.78%)
Apr 07, 2005 11.36 11.75 11.36 11.65 350,818 +0.28(+2.42%)
Apr 06, 2005 11.48 11.74 11.38 11.38 635,169 -0.08(-0.69%)
Apr 05, 2005 11.61 11.76 11.39 11.46 423,413 -0.15(-1.29%)
Apr 04, 2005 11.61 11.67 11.37 11.61 450,805 -0.03(-0.27%)
Apr 01, 2005 12.08 12.17 11.57 11.64 599,660 -0.29(-2.44%)
Mar 31, 2005 12.01 12.01 11.76 11.93 721,834 +0.02(+0.13%)
Mar 30, 2005 11.48 11.93 11.41 11.91 675,701 +0.51(+4.48%)
Mar 29, 2005 11.76 11.83 11.36 11.40 434,509 -0.32(-2.75%)
Mar 28, 2005 11.95 12.06 11.67 11.72 413,936 -0.11(-0.93%)
Mar 24, 2005 11.87 12.09 11.76 11.83 666,119 +0.02(+0.13%)
Mar 23, 2005 11.87 12.09 11.72 11.82 394,703 -0.01(-0.07%)
Mar 22, 2005 12.00 12.20 11.80 11.83 477,391 -0.20(-1.63%)
Mar 21, 2005 11.95 12.20 11.80 12.02 369,764 +0.01(+0.06%)
Mar 18, 2005 12.34 12.34 11.92 12.02 947,844 -0.30(-2.42%)
Mar 17, 2005 12.22 12.46 12.22 12.31 512,852 +0.09(+0.71%)
Mar 16, 2005 12.26 12.63 12.13 12.23 601,301 -0.12(-0.96%)
Mar 15, 2005 12.68 12.75 12.29 12.35 498,249 -0.28(-2.18%)
Mar 14, 2005 12.49 12.74 12.49 12.62 616,054 +0.09(+0.69%)
Mar 11, 2005 12.96 13.02 12.46 12.53 658,333 -0.39(-3.04%)
Mar 10, 2005 13.07 13.12 12.72 12.93 867,501 -0.15(-1.14%)
Mar 09, 2005 13.32 13.40 13.07 13.08 718,415 -0.22(-1.66%)
Mar 08, 2005 13.87 13.87 13.26 13.30 1,002,716 -0.46(-3.31%)
Mar 07, 2005 13.71 14.17 13.69 13.75 659,869 +0.00(+0.00%)
Mar 04, 2005 13.94 14.09 13.65 13.75 564,962 -0.06(-0.45%)
Mar 03, 2005 14.15 14.15 13.52 13.81 1,016,890 -0.24(-1.68%)
Mar 02, 2005 14.27 14.70 14.05 14.05 1,268,073 -0.46(-3.19%)
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.