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 (%)
Nov 30, 2005 12.98 13.00 12.70 12.89 403,764 +0.08(+0.62%)
Nov 29, 2005 12.86 13.04 12.72 12.81 460,072 -0.03(-0.23%)
Nov 28, 2005 13.17 13.17 12.84 12.84 303,043 -0.19(-1.46%)
Nov 25, 2005 13.00 13.10 13.00 13.03 143,118 +0.03(+0.23%)
Nov 23, 2005 13.21 13.21 12.98 13.00 576,866 -0.13(-0.99%)
Nov 22, 2005 13.10 13.35 13.03 13.13 485,080 -0.01(-0.08%)
Nov 21, 2005 13.08 13.20 12.87 13.14 384,310 +0.10(+0.77%)
Nov 18, 2005 12.91 13.17 12.86 13.04 349,683 +0.21(+1.64%)
Nov 17, 2005 12.73 12.85 12.50 12.83 353,220 +0.15(+1.18%)
Nov 16, 2005 12.75 12.76 12.45 12.68 349,891 -0.12(-0.94%)
Nov 15, 2005 13.14 13.23 12.75 12.80 719,411 -0.42(-3.18%)
Nov 14, 2005 13.19 13.29 13.05 13.22 785,860 +0.00(+0.00%)
Nov 11, 2005 13.30 13.30 12.97 13.22 626,823 -0.18(-1.34%)
Nov 10, 2005 13.45 13.50 12.82 13.40 1,008,269 +0.20(+1.52%)
Nov 09, 2005 13.36 13.37 12.82 13.20 955,537 -0.03(-0.23%)
Nov 08, 2005 13.40 13.40 12.92 13.23 510,998 -0.17(-1.27%)
Nov 07, 2005 13.12 13.40 12.96 13.40 715,643 +0.37(+2.84%)
Nov 04, 2005 12.95 13.30 12.93 13.03 1,085,305 +0.14(+1.09%)
Nov 03, 2005 12.44 12.93 12.20 12.89 1,055,532 +0.63(+5.14%)
Nov 02, 2005 11.75 12.29 11.75 12.26 648,215 +0.45(+3.81%)
Nov 01, 2005 11.63 11.91 11.45 11.81 520,934 +0.10(+0.85%)
Oct 31, 2005 11.75 11.80 11.65 11.71 568,380 +0.01(+0.09%)
Oct 28, 2005 11.91 12.00 11.25 11.70 1,266,034 -0.22(-1.85%)
Oct 27, 2005 12.74 12.74 11.90 11.92 1,218,551 -0.77(-6.07%)
Oct 26, 2005 12.46 12.82 12.46 12.69 426,485 +0.17(+1.36%)
Oct 25, 2005 12.70 12.73 12.30 12.52 215,544 -0.22(-1.73%)
Oct 24, 2005 12.50 12.74 12.28 12.74 320,826 +0.26(+2.08%)
Oct 21, 2005 12.51 12.72 12.40 12.48 491,959 +0.00(+0.00%)
Oct 20, 2005 12.72 12.72 12.36 12.48 682,444 -0.17(-1.34%)
Oct 19, 2005 13.00 13.00 12.48 12.65 1,191,670 -0.42(-3.21%)
Oct 18, 2005 13.16 13.26 12.86 13.07 222,813 -0.13(-0.98%)
Oct 17, 2005 13.38 13.50 13.00 13.20 272,101 -0.11(-0.83%)
Oct 14, 2005 13.35 13.38 12.95 13.31 453,402 +0.08(+0.60%)
Oct 13, 2005 12.69 13.35 12.65 13.23 524,882 +0.51(+4.01%)
Oct 12, 2005 12.69 12.81 12.29 12.72 442,686 +0.00(+0.00%)
Oct 11, 2005 13.02 13.16 12.60 12.72 538,387 -0.17(-1.32%)
Oct 10, 2005 13.27 13.27 12.89 12.89 286,776 -0.28(-2.13%)
Oct 07, 2005 13.08 13.43 13.04 13.17 386,843 +0.22(+1.70%)
Oct 06, 2005 13.12 13.15 12.81 12.95 644,561 -0.08(-0.61%)
Oct 05, 2005 13.51 13.53 13.03 13.03 299,719 -0.42(-3.12%)
Oct 04, 2005 13.57 13.83 13.38 13.45 382,631 -0.15(-1.10%)
Oct 03, 2005 13.25 13.77 13.25 13.60 289,617 +0.27(+2.03%)
Sep 30, 2005 13.37 13.46 13.06 13.33 389,369 -0.07(-0.52%)
Sep 29, 2005 13.10 13.48 13.00 13.40 252,003 +0.29(+2.21%)
Sep 28, 2005 13.22 13.26 12.90 13.11 376,517 -0.14(-1.06%)
Sep 27, 2005 13.45 13.45 13.00 13.25 505,278 -0.13(-0.97%)
Sep 26, 2005 13.41 13.55 13.27 13.38 439,670 +0.13(+0.98%)
Sep 23, 2005 13.25 13.33 12.93 13.25 333,387 +0.19(+1.45%)
Sep 22, 2005 13.06 13.22 12.79 13.06 507,870 +0.06(+0.46%)
Sep 21, 2005 13.33 13.36 12.98 13.00 420,843 -0.38(-2.84%)
Sep 20, 2005 13.70 13.87 13.25 13.38 597,501 -0.27(-1.98%)
Sep 19, 2005 13.76 13.80 13.51 13.65 431,499 -0.11(-0.80%)
Sep 16, 2005 13.45 13.76 13.29 13.76 641,428 +0.40(+2.99%)
Sep 15, 2005 13.55 13.55 13.24 13.36 267,058 -0.12(-0.89%)
Sep 14, 2005 13.74 14.00 13.36 13.48 382,000 -0.39(-2.81%)
Sep 13, 2005 14.05 14.06 13.74 13.87 721,227 -0.68(-4.67%)
Sep 12, 2005 14.55 14.63 14.40 14.55 190,404 +0.00(+0.00%)
Sep 09, 2005 14.50 14.58 14.36 14.55 240,221 +0.10(+0.69%)
Sep 08, 2005 14.27 14.46 14.14 14.45 492,927 +0.14(+0.98%)
Sep 07, 2005 14.49 14.70 14.17 14.31 328,263 -0.26(-1.78%)
Sep 06, 2005 13.92 14.57 13.90 14.57 439,328 +0.63(+4.52%)
Sep 02, 2005 14.05 14.11 13.82 13.94 204,051 -0.04(-0.29%)
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.