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 31, 2003 7.811 7.811 7.269 7.599 767,371 -0.24(-3.01%)
Mar 28, 2003 7.906 8.017 7.701 7.835 290,887 -0.13(-1.58%)
Mar 27, 2003 7.701 7.989 7.560 7.961 505,930 +0.14(+1.82%)
Mar 26, 2003 8.047 8.047 7.818 7.818 435,798 -0.31(-3.77%)
Mar 25, 2003 8.008 8.149 7.874 8.125 374,118 +0.07(+0.87%)
Mar 24, 2003 8.000 8.165 7.913 8.055 873,391 -0.15(-1.82%)
Mar 21, 2003 8.102 8.212 7.858 8.204 390,210 +0.31(+3.87%)
Mar 20, 2003 7.709 7.953 7.646 7.898 837,365 +0.13(+1.72%)
Mar 19, 2003 7.851 7.858 7.708 7.765 756,193 -0.07(-0.89%)
Mar 18, 2003 7.780 7.851 7.591 7.835 459,601 +0.09(+1.22%)
Mar 17, 2003 7.222 7.764 7.159 7.740 516,438 +0.44(+6.03%)
Mar 14, 2003 7.575 7.685 7.269 7.300 484,100 -0.12(-1.59%)
Mar 13, 2003 7.143 7.426 7.073 7.418 425,024 +0.42(+6.07%)
Mar 12, 2003 7.002 7.112 6.963 6.994 291,954 -0.05(-0.67%)
Mar 11, 2003 6.837 7.128 6.774 7.041 435,458 +0.16(+2.28%)
Mar 10, 2003 7.025 7.104 6.829 6.884 607,250 -0.19(-2.68%)
Mar 07, 2003 7.238 7.245 6.915 7.073 799,910 -0.25(-3.42%)
Mar 06, 2003 7.536 7.536 7.190 7.324 481,651 -0.22(-2.92%)
Mar 05, 2003 7.450 7.654 7.410 7.544 625,956 +0.10(+1.37%)
Mar 04, 2003 7.615 7.796 7.403 7.442 629,901 -0.19(-2.47%)
Mar 03, 2003 8.039 8.196 7.607 7.630 662,223 -0.32(-4.05%)
Feb 28, 2003 7.984 8.094 7.843 7.953 903,112 +0.02(+0.30%)
Feb 27, 2003 7.937 8.008 7.568 7.929 1,331,700 +0.07(+0.90%)
Feb 26, 2003 8.322 8.338 7.803 7.858 608,395 -0.49(-5.84%)
Feb 25, 2003 8.118 8.401 7.874 8.346 328,693 +0.14(+1.72%)
Feb 24, 2003 8.369 8.534 8.188 8.204 412,044 -0.21(-2.52%)
Feb 21, 2003 8.456 8.495 8.220 8.416 301,843 -0.06(-0.65%)
Feb 20, 2003 8.566 8.644 8.432 8.471 314,823 +0.00(+0.00%)
Feb 19, 2003 8.746 8.817 8.448 8.471 484,324 -0.20(-2.27%)
Feb 18, 2003 8.298 8.778 8.251 8.668 842,413 +0.42(+5.05%)
Feb 14, 2003 7.906 8.306 7.906 8.251 743,792 +0.40(+5.11%)
Feb 13, 2003 7.890 7.929 7.740 7.851 430,496 +0.07(+0.91%)
Feb 12, 2003 7.851 8.000 7.772 7.780 457,728 -0.02(-0.30%)
Feb 11, 2003 7.874 8.063 7.803 7.803 1,004,660 -0.06(-0.70%)
Feb 10, 2003 7.662 7.961 7.505 7.858 725,340 +0.24(+3.20%)
Feb 07, 2003 8.078 8.212 7.615 7.615 455,946 -0.24(-3.10%)
Feb 06, 2003 7.819 7.976 7.701 7.858 488,268 +0.11(+1.42%)
Feb 05, 2003 8.094 8.173 7.701 7.748 736,411 -0.33(-4.09%)
Feb 04, 2003 8.047 8.078 7.701 8.078 695,054 +0.06(+0.69%)
Feb 03, 2003 8.330 8.408 8.023 8.023 1,312,866 -0.23(-2.76%)
Jan 31, 2003 8.094 8.291 7.796 8.251 1,387,436 -0.02(-0.19%)
Jan 30, 2003 9.061 9.076 8.251 8.267 695,255 -0.79(-8.76%)
Jan 29, 2003 8.801 9.108 8.629 9.061 705,234 +0.25(+2.85%)
Jan 28, 2003 8.833 8.904 8.613 8.809 790,875 +0.04(+0.48%)
Jan 27, 2003 8.746 8.975 8.550 8.767 799,274 -0.15(-1.71%)
Jan 24, 2003 8.959 9.186 8.801 8.919 1,715,748 +0.00(+0.01%)
Jan 23, 2003 8.801 9.391 8.709 8.918 1,258,275 +0.24(+2.80%)
Jan 22, 2003 8.731 9.069 8.573 8.676 590,834 -0.05(-0.54%)
Jan 21, 2003 9.084 9.296 8.573 8.723 1,299,377 -0.31(-3.39%)
Jan 17, 2003 9.186 9.194 8.762 9.029 808,945 -0.31(-3.28%)
Jan 16, 2003 9.799 9.894 9.312 9.336 1,129,495 -0.45(-4.58%)
Jan 15, 2003 10.19 10.28 9.430 9.784 1,425,230 -0.39(-3.79%)
Jan 14, 2003 10.03 10.29 9.957 10.17 497,176 +0.10(+1.01%)
Jan 13, 2003 10.26 10.60 10.02 10.07 931,744 -0.12(-1.23%)
Jan 10, 2003 10.00 10.83 9.925 10.19 1,097,173 +0.01(+0.07%)
Jan 09, 2003 10.06 10.44 9.925 10.18 948,287 +0.27(+2.69%)
Jan 08, 2003 10.51 10.53 9.847 9.917 670,876 -0.61(-5.82%)
Jan 07, 2003 10.61 10.83 10.29 10.53 975,519 -0.02(-0.22%)
Jan 06, 2003 9.768 10.79 9.768 10.55 936,453 +0.82(+8.39%)
Jan 03, 2003 9.799 10.04 9.666 9.737 644,535 -0.05(-0.49%)
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.