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 (%)
Sep 30, 2002 9.336 9.469 8.613 8.998 860,993 -0.38(-4.02%)
Sep 27, 2002 9.100 9.540 8.644 9.375 1,179,633 +0.18(+1.97%)
Sep 26, 2002 9.752 9.891 9.100 9.194 1,065,741 -0.51(-5.27%)
Sep 25, 2002 9.312 9.886 8.408 9.705 694,994 +0.57(+6.28%)
Sep 24, 2002 8.652 9.289 8.094 9.131 1,452,035 +0.31(+3.57%)
Sep 23, 2002 9.744 9.752 8.817 8.817 1,701,878 -1.08(-10.95%)
Sep 20, 2002 10.71 10.73 9.784 9.902 1,017,420 -0.58(-5.55%)
Sep 19, 2002 11.00 11.00 10.40 10.48 728,394 -0.64(-5.79%)
Sep 18, 2002 11.39 11.46 10.88 11.13 706,380 -0.31(-2.68%)
Sep 17, 2002 12.31 12.47 11.43 11.43 982,388 -0.48(-4.02%)
Sep 16, 2002 12.53 12.53 11.83 11.91 533,523 -0.70(-5.55%)
Sep 13, 2002 12.54 12.67 12.26 12.61 635,235 -0.02(-0.12%)
Sep 12, 2002 13.63 13.63 12.63 12.63 373,486 -1.06(-7.75%)
Sep 11, 2002 13.78 14.62 13.62 13.69 596,526 -0.06(-0.46%)
Sep 10, 2002 13.30 13.75 13.12 13.75 878,612 +0.63(+4.79%)
Sep 09, 2002 13.47 13.47 12.54 13.12 840,979 -0.43(-3.19%)
Sep 06, 2002 12.57 13.71 12.57 13.56 627,610 +1.18(+9.52%)
Sep 05, 2002 12.84 12.89 12.10 12.38 649,267 -0.74(-5.63%)
Sep 04, 2002 12.95 13.12 12.46 13.12 1,098,191 +0.14(+1.09%)
Sep 03, 2002 13.24 13.26 12.82 12.97 636,009 -0.46(-3.45%)
Aug 30, 2002 13.36 13.74 13.24 13.44 568,030 -0.12(-0.87%)
Aug 29, 2002 13.64 13.85 13.02 13.56 744,728 -0.17(-1.26%)
Aug 28, 2002 14.37 14.44 13.61 13.73 762,694 -0.69(-4.80%)
Aug 27, 2002 15.43 15.47 14.38 14.42 1,015,699 -1.01(-6.52%)
Aug 26, 2002 15.64 15.78 14.62 15.43 991,641 +0.05(+0.31%)
Aug 23, 2002 17.81 17.81 15.29 15.38 1,502,694 -2.94(-16.04%)
Aug 22, 2002 18.09 18.70 17.88 18.32 500,693 +0.12(+0.65%)
Aug 21, 2002 17.05 18.25 17.01 18.20 701,063 +1.22(+7.17%)
Aug 20, 2002 17.97 17.97 16.70 16.98 582,243 -0.19(-1.09%)
Aug 16, 2002 15.99 17.45 15.67 17.17 794,766 +1.11(+6.89%)
Aug 15, 2002 15.40 16.31 15.32 16.06 795,920 +0.75(+4.93%)
Aug 14, 2002 14.54 15.43 13.90 15.31 677,748 +0.68(+4.62%)
Aug 13, 2002 15.35 15.70 14.54 14.63 803,313 -0.74(-4.81%)
Aug 12, 2002 15.31 15.60 14.68 15.37 629,046 +0.03(+0.20%)
Aug 07, 2002 16.31 16.31 14.70 15.34 1,000,715 -0.20(-1.26%)
Aug 06, 2002 14.63 15.95 14.63 15.54 735,902 +1.13(+7.86%)
Aug 05, 2002 14.36 14.92 14.11 14.40 913,481 +0.03(+0.22%)
Aug 02, 2002 14.54 14.97 14.15 14.37 1,020,927 +0.13(+0.94%)
Aug 01, 2002 14.97 15.07 14.24 14.24 598,597 -0.71(-4.73%)
Jul 31, 2002 15.10 15.24 14.69 14.95 1,295,814 -0.54(-3.50%)
Jul 30, 2002 14.40 15.56 14.15 15.49 1,239,019 +1.34(+9.50%)
Jul 29, 2002 12.97 14.36 12.82 14.15 1,259,840 +1.38(+10.84%)
Jul 26, 2002 12.53 12.85 12.10 12.76 1,057,746 +0.99(+8.41%)
Jul 25, 2002 12.41 12.53 11.12 11.77 1,175,441 -0.98(-7.70%)
Jul 24, 2002 12.72 12.97 11.80 12.75 1,792,753 -0.13(-1.04%)
Jul 23, 2002 14.39 14.87 12.74 12.89 1,239,980 -1.36(-9.54%)
Jul 22, 2002 14.95 14.98 13.79 14.25 1,858,781 -0.73(-4.88%)
Jul 19, 2002 16.44 16.45 14.91 14.98 1,478,549 -3.06(-16.95%)
Jul 17, 2002 19.14 19.45 17.45 18.04 834,650 -0.04(-0.22%)
Jul 12, 2002 18.43 18.74 17.74 18.07 751,173 +0.06(+0.35%)
Jul 11, 2002 17.88 18.20 17.03 18.01 1,940,350 +0.17(+0.97%)
Jul 10, 2002 18.97 19.14 17.81 17.84 756,772 -0.67(-3.61%)
Jul 09, 2002 19.49 19.53 18.21 18.51 1,201,138 -1.07(-5.46%)
Jul 08, 2002 20.24 20.24 19.58 19.58 843,558 -0.67(-3.30%)
Jul 05, 2002 18.62 20.27 18.55 20.24 317,495 +1.70(+9.15%)
Jul 04, 2002 17.74 18.58 17.30 18.55 437,113 +0.00(+0.00%)
Jul 03, 2002 17.74 18.58 17.30 18.55 437,113 +0.75(+4.19%)
Jul 02, 2002 18.60 18.60 17.66 17.80 419,934 -0.80(-4.31%)
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.