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, 2002 22.93 24.15 22.92 23.71 973,483 -1.01(-4.07%)
May 28, 2002 24.13 24.84 23.60 24.71 1,651,359 +1.23(+5.22%)
May 27, 2002 24.09 24.09 22.80 23.49 1,019,676 +0.00(+0.00%)
May 24, 2002 24.09 24.09 22.80 23.49 1,018,403 -0.75(-3.11%)
May 23, 2002 25.15 25.41 23.39 24.24 1,793,627 -0.90(-3.59%)
May 22, 2002 26.33 26.88 24.14 25.15 1,933,478 -1.40(-5.27%)
May 21, 2002 27.80 27.84 26.03 26.55 909,348 -0.94(-3.43%)
May 20, 2002 28.38 28.41 27.16 27.49 605,086 -0.88(-3.10%)
May 17, 2002 29.39 29.47 27.97 28.37 1,051,616 -0.90(-3.06%)
May 16, 2002 30.56 30.57 28.46 29.26 1,691,698 -1.15(-3.77%)
May 15, 2002 29.71 30.95 29.41 30.41 1,675,155 -0.67(-2.15%)
May 14, 2002 27.98 31.16 27.94 31.08 2,807,577 +3.85(+14.14%)
May 13, 2002 27.25 27.87 26.39 27.23 1,319,738 +0.13(+0.49%)
May 10, 2002 28.62 28.73 26.90 27.10 915,965 -1.53(-5.35%)
May 09, 2002 29.12 29.64 28.26 28.63 1,018,785 -0.95(-3.21%)
May 08, 2002 26.65 29.58 26.64 29.58 1,527,033 +4.02(+15.74%)
May 07, 2002 25.34 26.19 24.86 25.56 761,098 +0.48(+1.91%)
May 06, 2002 26.25 26.60 25.03 25.08 487,505 -0.95(-3.65%)
May 03, 2002 26.56 26.56 25.32 26.03 1,170,216 -0.61(-2.30%)
May 02, 2002 27.86 28.03 26.41 26.64 1,059,888 -1.17(-4.21%)
May 01, 2002 27.50 28.16 26.86 27.81 936,962 -0.20(-0.73%)
Apr 30, 2002 26.80 28.08 26.80 28.02 718,469 +0.86(+3.15%)
Apr 29, 2002 26.64 27.24 26.53 27.16 845,467 +0.36(+1.35%)
Apr 26, 2002 28.32 28.54 26.01 26.80 1,539,885 -1.52(-5.38%)
Apr 25, 2002 28.53 28.75 27.11 28.32 1,574,243 -0.57(-1.99%)
Apr 24, 2002 30.10 30.98 28.20 28.90 1,302,432 -1.41(-4.64%)
Apr 23, 2002 30.66 31.56 30.08 30.30 560,293 -0.54(-1.76%)
Apr 22, 2002 31.26 31.27 30.47 30.84 442,966 -0.58(-1.85%)
Apr 19, 2002 32.02 32.41 31.21 31.43 631,428 -0.53(-1.67%)
Apr 18, 2002 33.20 33.20 31.42 31.96 980,100 -1.27(-3.81%)
Apr 17, 2002 33.48 34.02 32.90 33.23 834,778 -0.20(-0.59%)
Apr 16, 2002 31.75 33.63 31.74 33.42 1,262,983 +2.36(+7.59%)
Apr 15, 2002 31.57 31.75 30.14 31.06 747,737 -0.36(-1.15%)
Apr 12, 2002 30.31 31.51 29.83 31.43 909,475 +1.28(+4.25%)
Apr 11, 2002 30.10 30.83 29.52 30.14 720,632 -0.20(-0.67%)
Apr 10, 2002 29.98 30.75 29.44 30.35 1,146,801 +0.36(+1.21%)
Apr 09, 2002 30.10 30.53 29.57 29.99 1,468,115 +0.60(+2.03%)
Apr 08, 2002 30.54 30.59 28.94 29.39 2,640,876 -1.87(-5.98%)
Apr 05, 2002 32.48 33.15 31.03 31.26 1,037,110 -1.21(-3.73%)
Apr 04, 2002 32.83 33.80 31.65 32.47 1,755,451 -0.74(-2.22%)
Apr 03, 2002 34.91 35.38 32.75 33.21 841,013 -1.52(-4.39%)
Apr 02, 2002 35.09 35.51 34.66 34.73 569,710 -0.39(-1.12%)
Apr 01, 2002 35.65 35.95 34.72 35.13 728,649 -0.58(-1.63%)
Mar 29, 2002 35.21 36.34 35.10 35.71 1,043,854 +0.00(+0.00%)
Mar 28, 2002 35.21 36.34 35.10 35.71 1,042,709 +0.88(+2.53%)
Mar 27, 2002 34.43 35.18 34.14 34.83 640,717 -0.02(-0.07%)
Mar 26, 2002 34.69 35.28 34.22 34.85 1,141,584 +0.05(+0.14%)
Mar 25, 2002 36.71 36.83 34.73 34.80 747,864 -1.43(-3.95%)
Mar 22, 2002 37.04 37.48 36.01 36.23 469,944 -0.84(-2.27%)
Mar 21, 2002 37.29 37.63 35.72 37.08 1,403,979 -0.17(-0.46%)
Mar 20, 2002 39.35 39.35 37.16 37.25 1,136,494 -2.44(-6.14%)
Mar 19, 2002 39.58 40.08 38.98 39.68 658,660 +0.11(+0.28%)
Mar 18, 2002 38.69 39.95 38.68 39.57 793,929 +1.07(+2.78%)
Mar 15, 2002 37.53 38.51 37.51 38.51 548,968 +0.72(+1.89%)
Mar 14, 2002 37.45 38.66 37.22 37.79 346,763 +0.11(+0.29%)
Mar 13, 2002 37.92 37.96 37.13 37.68 1,290,979 -0.83(-2.14%)
Mar 12, 2002 38.49 39.06 37.63 38.51 1,047,417 -0.47(-1.21%)
Mar 11, 2002 39.80 39.91 38.63 38.98 686,783 -0.99(-2.48%)
Mar 08, 2002 39.61 41.13 39.46 39.97 870,536 +0.60(+1.52%)
Mar 07, 2002 39.60 40.38 38.85 39.37 815,944 +0.04(+0.10%)
Mar 06, 2002 40.11 40.86 39.12 39.33 1,085,847 -0.91(-2.27%)
Mar 05, 2002 39.21 40.86 39.06 40.24 2,015,429 +0.57(+1.45%)
Mar 04, 2002 37.13 39.92 37.09 39.67 1,863,616 +2.15(+5.72%)
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.