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 (%)
Feb 27, 2009 3.293 3.481 3.230 3.363 445,872 +0.02(+0.71%)
Feb 26, 2009 3.324 3.513 3.238 3.340 484,045 +0.04(+1.19%)
Feb 25, 2009 3.269 3.324 3.120 3.301 448,386 +0.02(+0.48%)
Feb 24, 2009 3.010 3.356 3.010 3.285 528,018 +0.31(+10.58%)
Feb 23, 2009 3.167 3.214 2.915 2.970 449,950 -0.17(-5.50%)
Feb 20, 2009 3.057 3.222 2.970 3.143 495,746 +0.02(+0.76%)
Feb 19, 2009 3.277 3.379 3.096 3.120 511,383 -0.10(-3.17%)
Feb 18, 2009 3.301 3.466 3.222 3.222 608,699 -0.06(-1.68%)
Feb 17, 2009 3.521 3.536 3.277 3.277 456,090 -0.39(-10.71%)
Feb 13, 2009 3.403 3.733 3.308 3.670 456,916 +0.28(+8.35%)
Feb 12, 2009 3.293 3.489 3.261 3.387 375,069 +0.02(+0.70%)
Feb 11, 2009 3.356 3.513 3.230 3.363 527,988 +0.02(+0.47%)
Feb 10, 2009 3.953 4.110 3.348 3.348 827,258 -0.94(-21.98%)
Feb 09, 2009 4.503 4.605 4.165 4.291 481,325 -0.31(-6.83%)
Feb 06, 2009 4.016 4.629 3.866 4.605 933,967 +0.60(+14.90%)
Feb 05, 2009 3.890 4.126 3.780 4.008 560,115 +0.08(+2.00%)
Feb 04, 2009 3.607 4.016 3.576 3.929 1,259,019 +0.31(+8.70%)
Feb 03, 2009 3.607 3.693 3.513 3.615 424,083 -0.07(-1.92%)
Feb 02, 2009 3.418 3.741 3.356 3.686 396,144 +0.09(+2.63%)
Jan 30, 2009 3.686 3.803 3.568 3.591 334,398 -0.06(-1.72%)
Jan 29, 2009 3.953 3.961 3.646 3.654 517,608 -0.36(-9.00%)
Jan 28, 2009 3.882 4.079 3.717 4.016 672,325 +0.19(+4.93%)
Jan 27, 2009 3.662 3.858 3.623 3.827 281,336 +0.17(+4.51%)
Jan 26, 2009 3.591 3.803 3.552 3.662 404,833 +0.06(+1.53%)
Jan 23, 2009 3.371 3.725 3.316 3.607 397,531 +0.15(+4.32%)
Jan 22, 2009 3.623 3.709 3.395 3.458 335,718 -0.26(-6.98%)
Jan 21, 2009 3.599 3.725 3.332 3.717 613,503 +0.17(+4.65%)
Jan 20, 2009 4.031 4.102 3.552 3.552 650,301 -0.55(-13.41%)
Jan 16, 2009 4.149 4.189 3.803 4.102 828,697 +0.00(+0.00%)
Jan 15, 2009 4.244 4.338 3.866 4.102 810,260 -0.16(-3.69%)
Jan 14, 2009 4.432 4.471 4.251 4.259 651,307 -0.26(-5.74%)
Jan 13, 2009 4.346 4.621 4.275 4.519 380,224 +0.16(+3.60%)
Jan 12, 2009 4.534 4.731 4.322 4.361 626,444 -0.18(-3.98%)
Jan 09, 2009 4.919 4.927 4.519 4.542 433,008 -0.39(-7.96%)
Jan 08, 2009 4.589 4.943 4.432 4.935 340,911 +0.32(+6.98%)
Jan 07, 2009 4.770 4.770 4.503 4.613 343,619 -0.28(-5.78%)
Jan 06, 2009 4.464 4.935 4.424 4.896 327,822 +0.47(+10.66%)
Jan 05, 2009 4.888 4.888 4.385 4.424 397,551 -0.46(-9.49%)
Jan 02, 2009 4.566 4.927 4.448 4.888 262,923 +0.32(+7.06%)
Dec 31, 2008 4.479 4.597 4.322 4.566 553,474 +0.08(+1.75%)
Dec 30, 2008 4.236 4.487 4.196 4.487 326,534 +0.27(+6.33%)
Dec 29, 2008 3.976 4.251 3.961 4.220 464,923 +0.22(+5.50%)
Dec 26, 2008 4.031 4.126 3.992 4.000 231,941 -0.01(-0.20%)
Dec 24, 2008 4.063 4.079 3.984 4.008 164,329 -0.05(-1.16%)
Dec 23, 2008 4.220 4.354 3.992 4.055 302,941 -0.13(-3.19%)
Dec 22, 2008 4.141 4.204 3.945 4.189 520,976 +0.04(+0.95%)
Dec 19, 2008 4.165 4.385 4.031 4.149 1,180,399 +0.11(+2.72%)
Dec 18, 2008 4.464 4.471 3.961 4.039 467,301 -0.43(-9.67%)
Dec 17, 2008 4.338 4.495 4.196 4.471 446,435 +0.07(+1.61%)
Dec 16, 2008 4.236 4.464 4.008 4.401 679,342 +0.23(+5.46%)
Dec 15, 2008 4.526 4.526 4.063 4.173 436,055 -0.35(-7.81%)
Dec 12, 2008 3.937 4.754 3.882 4.526 892,651 +0.49(+12.06%)
Dec 11, 2008 4.134 4.526 3.992 4.039 512,063 -0.18(-4.28%)
Dec 10, 2008 4.031 4.314 4.008 4.220 437,995 +0.23(+5.71%)
Dec 09, 2008 3.984 4.279 3.764 3.992 826,342 +0.04(+0.99%)
Dec 08, 2008 3.662 4.196 3.623 3.953 902,353 +0.34(+9.35%)
Dec 05, 2008 3.379 3.615 3.214 3.615 793,349 +0.16(+4.55%)
Dec 04, 2008 3.363 3.686 3.363 3.458 702,347 +0.02(+0.69%)
Dec 03, 2008 3.301 3.505 2.923 3.434 636,963 +0.42(+14.10%)
Dec 02, 2008 2.829 3.057 2.774 3.010 643,332 +0.09(+3.23%)
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.