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 (%)
Oct 31, 2006 11.32 11.41 11.00 11.16 824,568 -0.15(-1.32%)
Oct 30, 2006 11.09 11.36 10.99 11.31 729,003 +0.17(+1.55%)
Oct 27, 2006 11.60 11.62 11.10 11.14 818,569 -0.49(-4.19%)
Oct 26, 2006 11.51 11.69 11.21 11.62 751,113 +0.13(+1.16%)
Oct 25, 2006 11.16 11.54 11.09 11.49 779,278 +0.37(+3.32%)
Oct 24, 2006 11.28 11.31 11.07 11.12 672,057 -0.16(-1.46%)
Oct 23, 2006 11.12 11.50 11.10 11.28 762,156 +0.09(+0.84%)
Oct 20, 2006 11.53 11.53 11.18 11.19 728,994 -0.28(-2.47%)
Oct 19, 2006 11.51 11.56 11.32 11.47 1,218,324 -0.07(-0.61%)
Oct 18, 2006 11.92 11.92 11.40 11.54 1,307,135 -0.30(-2.52%)
Oct 17, 2006 11.86 11.95 11.69 11.84 1,059,503 -0.15(-1.25%)
Oct 16, 2006 11.61 12.04 11.57 11.99 1,549,867 +0.39(+3.32%)
Oct 13, 2006 11.47 11.72 11.37 11.61 1,048,869 +0.19(+1.65%)
Oct 12, 2006 11.10 11.42 11.06 11.42 1,288,955 +0.24(+2.18%)
Oct 11, 2006 10.78 11.45 10.74 11.17 1,876,177 +0.37(+3.42%)
Oct 10, 2006 10.99 10.99 10.70 10.81 1,045,705 -0.13(-1.22%)
Oct 09, 2006 10.68 10.97 10.57 10.94 791,507 +0.20(+1.83%)
Oct 06, 2006 10.63 10.88 10.62 10.74 1,004,057 +0.03(+0.29%)
Oct 05, 2006 10.48 10.77 10.42 10.71 801,225 +0.21(+2.02%)
Oct 04, 2006 10.02 10.55 9.933 10.50 1,146,193 +0.45(+4.46%)
Oct 03, 2006 10.01 10.11 9.799 10.05 735,732 -0.03(-0.31%)
Oct 02, 2006 10.22 10.37 10.04 10.08 643,750 -0.17(-1.69%)
Sep 29, 2006 10.43 10.50 10.25 10.26 564,905 -0.22(-2.10%)
Sep 28, 2006 10.69 10.69 10.36 10.48 529,361 -0.16(-1.48%)
Sep 27, 2006 10.59 10.89 10.47 10.63 607,224 -0.03(-0.29%)
Sep 26, 2006 10.66 10.68 10.39 10.66 634,245 +0.03(+0.30%)
Sep 25, 2006 10.33 10.70 10.33 10.63 952,929 +0.34(+3.28%)
Sep 22, 2006 10.29 10.40 10.17 10.29 587,603 -0.03(-0.30%)
Sep 21, 2006 10.80 10.80 10.29 10.33 669,251 -0.39(-3.60%)
Sep 20, 2006 10.55 10.78 10.49 10.71 559,127 +0.28(+2.64%)
Sep 19, 2006 10.64 10.65 10.12 10.44 777,422 -0.15(-1.41%)
Sep 18, 2006 10.50 10.77 10.45 10.59 735,308 +0.01(+0.07%)
Sep 15, 2006 10.66 10.77 10.51 10.58 883,327 +0.00(+0.00%)
Sep 14, 2006 10.54 10.59 10.37 10.58 373,677 +0.03(+0.30%)
Sep 13, 2006 10.47 10.62 10.31 10.55 621,032 +0.11(+1.05%)
Sep 12, 2006 10.00 10.48 9.878 10.44 849,232 +0.34(+3.35%)
Sep 11, 2006 10.08 10.18 9.862 10.10 590,120 -0.23(-2.21%)
Sep 08, 2006 10.26 10.37 10.18 10.33 256,498 +0.06(+0.61%)
Sep 07, 2006 10.25 10.45 9.917 10.26 703,326 -0.03(-0.31%)
Sep 06, 2006 10.73 10.73 10.29 10.29 819,003 -0.53(-4.93%)
Sep 05, 2006 10.90 10.92 10.59 10.83 1,114,246 -0.09(-0.79%)
Sep 01, 2006 10.91 11.10 10.76 10.92 553,970 -0.01(-0.07%)
Aug 31, 2006 11.16 11.16 10.88 10.92 940,190 -0.19(-1.70%)
Aug 30, 2006 10.89 11.19 10.77 11.11 864,401 +0.26(+2.39%)
Aug 29, 2006 10.87 10.87 10.58 10.85 908,125 +0.09(+0.88%)
Aug 28, 2006 10.91 10.92 10.70 10.76 674,250 -0.09(-0.80%)
Aug 25, 2006 10.73 10.88 10.64 10.84 489,757 +0.11(+1.03%)
Aug 24, 2006 10.78 10.85 10.59 10.73 383,646 -0.03(-0.29%)
Aug 23, 2006 10.72 10.95 10.61 10.77 335,601 +0.05(+0.44%)
Aug 22, 2006 10.59 10.96 10.59 10.72 542,519 +0.08(+0.74%)
Aug 21, 2006 10.99 10.99 10.52 10.64 640,986 -0.35(-3.22%)
Aug 18, 2006 11.12 11.12 10.67 10.99 586,088 -0.08(-0.71%)
Aug 17, 2006 10.96 11.14 10.96 11.07 984,662 +0.03(+0.29%)
Aug 16, 2006 10.73 11.08 10.67 11.04 943,182 +0.41(+3.84%)
Aug 15, 2006 10.26 10.66 10.13 10.63 611,662 +0.56(+5.54%)
Aug 14, 2006 9.839 10.29 9.823 10.07 479,032 +0.20(+1.99%)
Aug 11, 2006 10.23 10.29 9.758 9.878 536,651 -0.40(-3.90%)
Aug 10, 2006 9.941 10.33 9.831 10.28 699,545 +0.23(+2.27%)
Aug 09, 2006 10.18 10.45 9.964 10.05 643,388 -0.05(-0.47%)
Aug 08, 2006 9.949 10.40 9.909 10.10 1,030,440 +0.19(+1.90%)
Aug 07, 2006 10.47 10.47 9.799 9.909 1,046,605 -0.54(-5.19%)
Aug 04, 2006 10.72 10.75 10.24 10.45 1,420,060 -0.13(-1.19%)
Aug 03, 2006 9.674 10.73 9.548 10.58 3,535,389 +1.23(+13.20%)
Aug 02, 2006 9.014 9.400 8.959 9.344 1,280,578 +0.41(+4.57%)
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.