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 31, 2005 10.89 11.16 10.79 11.16 486,100 +0.27(+2.45%)
Aug 30, 2005 11.14 11.18 10.85 10.89 510,961 -0.31(-2.74%)
Aug 29, 2005 10.84 11.20 10.78 11.20 477,122 +0.37(+3.41%)
Aug 26, 2005 11.31 11.31 10.83 10.83 702,148 -0.46(-4.11%)
Aug 25, 2005 11.32 11.37 11.20 11.29 378,611 +0.02(+0.14%)
Aug 24, 2005 11.36 11.64 11.20 11.28 365,211 -0.04(-0.35%)
Aug 23, 2005 11.47 11.47 11.20 11.32 332,036 -0.12(-1.03%)
Aug 22, 2005 11.83 11.84 11.36 11.43 761,374 -0.31(-2.61%)
Aug 19, 2005 11.76 11.83 11.68 11.74 348,775 +0.02(+0.13%)
Aug 18, 2005 11.70 11.83 11.65 11.72 320,017 -0.06(-0.53%)
Aug 17, 2005 11.58 11.95 11.58 11.79 440,659 +0.24(+2.11%)
Aug 16, 2005 11.83 11.83 11.45 11.54 498,931 -0.28(-2.39%)
Aug 15, 2005 11.80 11.97 11.55 11.83 482,954 +0.07(+0.60%)
Aug 12, 2005 12.09 12.18 11.61 11.76 541,382 -0.39(-3.23%)
Aug 11, 2005 11.88 12.20 11.87 12.15 304,943 +0.25(+2.11%)
Aug 10, 2005 12.05 12.30 11.77 11.90 434,558 -0.20(-1.69%)
Aug 09, 2005 12.01 12.14 11.98 12.10 325,615 +0.10(+0.85%)
Aug 08, 2005 12.31 12.40 12.00 12.00 542,453 -0.30(-2.43%)
Aug 05, 2005 12.21 12.35 12.03 12.30 373,956 +0.02(+0.19%)
Aug 04, 2005 12.66 12.68 12.17 12.27 646,222 -0.48(-3.76%)
Aug 03, 2005 12.79 12.87 12.68 12.75 852,050 -0.05(-0.37%)
Aug 02, 2005 12.71 12.86 12.53 12.80 1,109,518 -0.24(-1.87%)
Aug 01, 2005 13.01 13.13 12.94 13.04 673,221 +0.00(+0.00%)
Jul 29, 2005 12.79 13.04 12.79 13.04 530,446 +0.13(+1.03%)
Jul 28, 2005 12.89 12.96 12.68 12.91 370,768 -0.02(-0.12%)
Jul 27, 2005 12.91 13.04 12.68 12.93 929,891 -0.02(-0.18%)
Jul 26, 2005 12.94 13.04 12.77 12.95 383,243 +0.03(+0.24%)
Jul 25, 2005 12.86 13.07 12.81 12.92 667,749 +0.02(+0.12%)
Jul 22, 2005 12.83 12.92 12.68 12.90 707,216 +0.10(+0.80%)
Jul 21, 2005 12.79 12.90 12.60 12.80 1,155,687 +0.02(+0.12%)
Jul 20, 2005 12.10 12.82 12.10 12.79 1,249,259 +0.50(+4.03%)
Jul 19, 2005 11.94 12.31 11.91 12.29 831,456 +0.39(+3.23%)
Jul 18, 2005 12.09 12.09 11.80 11.91 722,462 -0.22(-1.82%)
Jul 15, 2005 12.14 12.16 11.98 12.13 353,151 -0.04(-0.32%)
Jul 14, 2005 11.98 12.26 11.94 12.16 1,455,336 +0.22(+1.84%)
Jul 13, 2005 11.92 12.09 11.87 11.94 526,666 -0.13(-1.04%)
Jul 12, 2005 11.87 12.15 11.83 12.07 1,588,847 +0.04(+0.33%)
Jul 11, 2005 11.55 12.04 11.32 12.03 3,669,535 -0.22(-1.80%)
Jul 08, 2005 11.87 12.26 11.87 12.25 473,611 +0.37(+3.11%)
Jul 07, 2005 11.87 12.10 11.75 11.88 344,181 -0.18(-1.50%)
Jul 06, 2005 11.93 12.18 11.93 12.06 278,105 +0.08(+0.66%)
Jul 05, 2005 11.68 12.07 11.58 11.98 359,489 +0.32(+2.76%)
Jul 01, 2005 11.65 11.73 11.56 11.66 191,897 -0.01(-0.07%)
Jun 30, 2005 11.73 11.98 11.67 11.67 497,252 -0.16(-1.33%)
Jun 29, 2005 11.90 12.05 11.76 11.83 344,058 -0.12(-0.99%)
Jun 28, 2005 11.69 11.97 11.65 11.94 561,964 +0.31(+2.63%)
Jun 27, 2005 11.83 11.84 11.50 11.64 567,612 -0.31(-2.57%)
Jun 24, 2005 12.50 12.58 11.83 11.94 1,040,053 -0.62(-4.94%)
Jun 23, 2005 12.65 12.90 12.53 12.57 411,163 -0.10(-0.81%)
Jun 22, 2005 12.77 12.97 12.50 12.67 421,524 -0.04(-0.31%)
Jun 21, 2005 12.58 12.81 12.57 12.71 211,683 +0.11(+0.87%)
Jun 20, 2005 12.75 12.75 12.53 12.60 312,458 -0.14(-1.11%)
Jun 17, 2005 12.68 12.81 12.56 12.74 670,945 +0.13(+1.00%)
Jun 16, 2005 12.50 12.65 12.46 12.61 483,026 +0.04(+0.31%)
Jun 15, 2005 12.44 12.58 12.18 12.57 860,444 +0.20(+1.59%)
Jun 14, 2005 12.29 12.42 12.29 12.38 562,949 +0.06(+0.51%)
Jun 13, 2005 12.35 12.47 12.23 12.31 373,787 -0.08(-0.63%)
Jun 10, 2005 12.30 12.49 12.20 12.39 662,326 +0.10(+0.83%)
Jun 09, 2005 12.01 12.33 11.80 12.29 524,915 +0.30(+2.49%)
Jun 08, 2005 12.00 12.15 11.93 11.99 750,093 +0.05(+0.46%)
Jun 07, 2005 11.80 12.13 11.80 11.94 751,650 +0.16(+1.33%)
Jun 06, 2005 11.88 11.95 11.76 11.78 742,652 -0.17(-1.45%)
Jun 03, 2005 12.36 12.36 11.90 11.95 406,894 -0.31(-2.50%)
Jun 02, 2005 11.98 12.43 11.98 12.26 634,633 +0.12(+0.97%)
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.