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 (%)
Aug 29, 2003 24.60 24.90 24.41 24.45 647,900 -0.37(-1.49%)
Aug 28, 2003 24.71 25.18 24.48 24.82 937,800 +0.31(+1.26%)
Aug 27, 2003 23.56 24.75 23.40 24.51 1,798,300 +1.12(+4.79%)
Aug 26, 2003 22.85 23.47 22.68 23.39 1,238,600 +0.08(+0.34%)
Aug 25, 2003 23.95 23.99 23.30 23.31 960,300 -1.11(-4.55%)
Aug 22, 2003 25.30 26.23 24.29 24.42 1,718,400 -0.39(-1.57%)
Aug 21, 2003 24.00 24.89 23.96 24.81 1,070,900 +1.00(+4.20%)
Aug 20, 2003 22.85 23.96 22.48 23.81 892,900 +0.88(+3.84%)
Aug 19, 2003 22.74 23.22 21.68 22.93 1,603,100 +0.35(+1.55%)
Aug 18, 2003 20.61 22.66 20.61 22.58 844,900 +2.01(+9.77%)
Aug 15, 2003 20.32 20.76 20.29 20.57 240,700 +0.27(+1.33%)
Aug 14, 2003 20.50 20.96 19.58 20.30 687,100 -0.08(-0.39%)
Aug 13, 2003 18.28 21.19 18.15 20.38 1,881,100 +2.18(+11.98%)
Aug 12, 2003 17.88 18.33 17.88 18.20 481,500 +0.20(+1.11%)
Aug 11, 2003 17.55 18.05 17.39 18.00 728,600 +0.46(+2.62%)
Aug 08, 2003 18.20 18.28 17.25 17.54 577,000 -0.66(-3.63%)
Aug 07, 2003 18.03 18.50 17.90 18.20 362,700 -0.06(-0.33%)
Aug 06, 2003 18.84 19.00 17.94 18.26 1,185,300 -0.65(-3.44%)
Aug 05, 2003 19.48 20.18 18.79 18.91 625,000 -0.34(-1.77%)
Aug 04, 2003 19.40 19.76 18.80 19.25 639,300 -0.14(-0.72%)
Aug 01, 2003 20.65 20.75 19.25 19.39 1,114,100 +0.14(+0.73%)
Jul 31, 2003 19.03 19.59 18.83 19.25 1,171,900 +0.53(+2.83%)
Jul 30, 2003 19.26 19.39 18.43 18.72 1,670,800 -2.09(-10.04%)
Jul 29, 2003 21.49 22.16 19.82 20.81 1,643,000 -0.59(-2.76%)
Jul 28, 2003 19.49 22.12 19.34 21.40 1,202,600 +1.86(+9.52%)
Jul 25, 2003 19.21 19.74 18.86 19.54 1,512,300 +0.42(+2.20%)
Jul 24, 2003 20.00 20.84 19.07 19.12 2,523,900 +0.93(+5.11%)
Jul 23, 2003 16.72 18.50 16.71 18.19 1,469,300 +1.45(+8.66%)
Jul 22, 2003 16.70 16.82 16.55 16.74 868,200 +0.33(+2.01%)
Jul 21, 2003 16.55 16.85 16.25 16.41 584,900 -0.28(-1.68%)
Jul 18, 2003 16.66 16.98 16.30 16.69 1,064,000 +0.04(+0.24%)
Jul 17, 2003 17.08 17.09 16.53 16.65 870,800 -0.85(-4.86%)
Jul 16, 2003 18.25 18.80 17.09 17.50 1,912,500 -0.46(-2.56%)
Jul 15, 2003 17.93 18.50 17.42 17.96 1,940,300 +0.28(+1.58%)
Jul 14, 2003 15.87 18.78 15.84 17.68 2,745,100 +2.35(+15.33%)
Jul 11, 2003 15.19 15.37 14.83 15.33 553,700 +0.10(+0.66%)
Jul 10, 2003 15.86 15.96 15.15 15.23 1,695,100 -0.26(-1.68%)
Jul 09, 2003 14.65 15.80 14.63 15.49 1,893,000 +0.79(+5.37%)
Jul 08, 2003 13.32 14.87 13.31 14.70 1,646,900 +1.29(+9.62%)
Jul 07, 2003 12.15 13.41 12.14 13.41 995,500 +1.41(+11.75%)
Jul 03, 2003 12.15 12.29 11.93 12.00 313,700 -0.39(-3.15%)
Jul 02, 2003 11.52 12.40 11.52 12.39 1,090,500 +0.80(+6.90%)
Jul 01, 2003 11.24 11.62 10.95 11.59 729,500 +0.25(+2.20%)
Jun 30, 2003 11.55 11.65 11.27 11.34 421,700 -0.07(-0.61%)
Jun 27, 2003 11.30 11.86 11.30 11.41 332,500 +0.06(+0.53%)
Jun 26, 2003 10.92 11.55 10.84 11.35 523,300 +0.50(+4.61%)
Jun 25, 2003 10.70 11.05 10.60 10.85 422,900 +0.17(+1.59%)
Jun 24, 2003 10.80 10.99 10.56 10.68 217,900 -0.12(-1.11%)
Jun 23, 2003 11.05 11.15 10.76 10.80 535,600 -0.34(-3.05%)
Jun 20, 2003 11.50 11.61 10.99 11.14 491,400 -0.32(-2.79%)
Jun 19, 2003 11.59 11.96 11.40 11.46 1,060,200 -0.08(-0.69%)
Jun 18, 2003 10.97 11.59 10.83 11.54 556,900 +0.49(+4.43%)
Jun 17, 2003 10.85 11.05 10.64 11.05 493,300 +0.25(+2.31%)
Jun 16, 2003 10.81 11.05 10.56 10.80 757,800 +0.00(+0.00%)
Jun 13, 2003 11.15 11.58 10.71 10.80 656,900 -0.54(-4.77%)
Jun 12, 2003 10.95 11.50 10.95 11.34 598,000 +0.31(+2.82%)
Jun 11, 2003 11.19 11.20 10.67 11.03 720,000 -0.20(-1.78%)
Jun 10, 2003 11.47 11.50 10.89 11.23 1,437,100 -0.29(-2.52%)
Jun 09, 2003 12.48 12.47 11.47 11.52 613,590 -0.96(-7.69%)
Jun 06, 2003 13.06 13.35 12.12 12.48 954,500 -0.18(-1.42%)
Jun 05, 2003 12.52 12.85 12.25 12.66 1,438,300 +0.12(+0.96%)
Jun 04, 2003 11.96 12.63 11.83 12.54 806,800 +0.66(+5.56%)
Jun 03, 2003 11.75 12.09 11.47 11.88 732,000 +0.05(+0.42%)
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.