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 (%)
Sep 29, 2017 29.04 29.20 28.43 29.15 668,510 +0.28(+0.96%)
Sep 28, 2017 28.13 28.96 27.84 28.87 565,918 +0.82(+2.91%)
Sep 27, 2017 27.12 28.33 27.12 28.05 1,145,814 +1.25(+4.66%)
Sep 26, 2017 27.70 27.83 26.79 26.80 552,869 -0.68(-2.48%)
Sep 25, 2017 27.87 27.89 27.18 27.49 814,285 -0.51(-1.82%)
Sep 22, 2017 27.02 28.03 27.00 27.99 498,597 +0.82(+3.00%)
Sep 21, 2017 27.17 27.43 26.74 27.18 684,193 -0.03(-0.11%)
Sep 20, 2017 27.83 27.83 27.05 27.21 604,633 -0.54(-1.94%)
Sep 19, 2017 27.59 28.15 27.41 27.75 921,403 +0.19(+0.70%)
Sep 18, 2017 26.53 27.92 26.23 27.55 1,147,805 +0.16(+0.60%)
Sep 15, 2017 27.46 28.07 27.33 27.39 1,383,164 -0.06(-0.21%)
Sep 14, 2017 26.52 27.82 26.45 27.45 1,074,879 +0.84(+3.14%)
Sep 13, 2017 25.89 26.97 25.66 26.61 783,836 +0.86(+3.36%)
Sep 12, 2017 25.90 25.90 25.23 25.75 430,495 -0.02(-0.07%)
Sep 11, 2017 25.21 25.91 25.18 25.77 467,369 +0.86(+3.47%)
Sep 08, 2017 26.07 26.14 24.83 24.90 712,771 -1.24(-4.74%)
Sep 07, 2017 24.83 26.25 24.64 26.14 834,788 +1.48(+5.99%)
Sep 06, 2017 24.93 24.93 24.42 24.66 600,148 -0.12(-0.50%)
Sep 05, 2017 25.06 25.11 24.23 24.79 745,377 -0.40(-1.59%)
Sep 01, 2017 25.00 25.25 24.92 25.19 368,576 +0.26(+1.04%)
Aug 31, 2017 25.01 25.14 24.71 24.93 427,040 +0.06(+0.23%)
Aug 30, 2017 24.47 24.97 24.43 24.87 417,065 +0.53(+2.16%)
Aug 29, 2017 23.70 24.43 23.66 24.35 477,596 +0.25(+1.03%)
Aug 28, 2017 23.76 24.16 23.62 24.10 458,790 +0.42(+1.78%)
Aug 25, 2017 24.15 24.15 23.46 23.68 309,032 -0.30(-1.24%)
Aug 24, 2017 24.26 24.34 23.77 23.97 273,820 -0.18(-0.75%)
Aug 23, 2017 24.08 24.31 23.83 24.16 395,951 -0.27(-1.10%)
Aug 22, 2017 23.75 24.43 23.61 24.42 347,074 +0.96(+4.07%)
Aug 21, 2017 23.83 23.83 23.13 23.47 473,553 -0.39(-1.64%)
Aug 18, 2017 23.31 23.90 23.30 23.86 738,034 +0.51(+2.17%)
Aug 17, 2017 23.96 24.15 23.32 23.35 633,179 -0.79(-3.29%)
Aug 16, 2017 24.12 24.41 23.75 24.15 385,032 +0.10(+0.40%)
Aug 15, 2017 24.22 24.48 23.96 24.05 535,644 -0.10(-0.40%)
Aug 14, 2017 24.04 24.30 23.72 24.15 531,683 +0.47(+1.98%)
Aug 11, 2017 23.09 23.72 23.02 23.68 464,038 +0.75(+3.25%)
Aug 10, 2017 23.53 23.67 22.86 22.93 566,430 -0.79(-3.35%)
Aug 09, 2017 23.03 23.81 22.82 23.73 600,262 +0.30(+1.27%)
Aug 08, 2017 23.84 23.90 23.18 23.43 781,814 -0.42(-1.76%)
Aug 07, 2017 22.40 24.00 21.86 23.85 1,264,334 +2.24(+10.35%)
Aug 04, 2017 21.73 22.03 21.42 21.61 985,404 -0.11(-0.53%)
Aug 03, 2017 22.63 23.32 21.64 21.73 1,184,121 -0.86(-3.81%)
Aug 02, 2017 23.87 23.87 22.23 22.59 472,837 -1.05(-4.45%)
Aug 01, 2017 23.58 23.73 23.30 23.64 509,059 +0.15(+0.65%)
Jul 31, 2017 23.70 23.85 23.28 23.49 363,817 -0.23(-0.97%)
Jul 28, 2017 24.20 24.40 23.65 23.72 442,459 -0.65(-2.67%)
Jul 27, 2017 25.07 25.08 23.81 24.37 679,085 -0.51(-2.04%)
Jul 26, 2017 24.86 25.23 24.63 24.87 349,749 +0.18(+0.74%)
Jul 25, 2017 24.77 24.86 24.30 24.69 404,686 -0.06(-0.23%)
Jul 24, 2017 24.56 24.85 24.47 24.75 339,329 +0.19(+0.78%)
Jul 21, 2017 24.71 24.91 24.42 24.56 464,286 -0.13(-0.54%)
Jul 20, 2017 24.67 24.77 24.10 24.69 467,107 +0.08(+0.31%)
Jul 19, 2017 24.13 24.76 24.11 24.62 557,788 +0.66(+2.75%)
Jul 18, 2017 23.63 24.05 23.53 23.96 466,312 +0.15(+0.64%)
Jul 17, 2017 23.71 23.88 23.35 23.80 488,347 +0.01(+0.04%)
Jul 14, 2017 23.72 23.95 23.41 23.79 457,953 +0.10(+0.40%)
Jul 13, 2017 23.72 23.91 23.24 23.70 732,491 -0.03(-0.12%)
Jul 12, 2017 23.65 23.91 23.38 23.73 834,978 +0.35(+1.51%)
Jul 11, 2017 22.75 23.46 22.69 23.37 1,098,384 +0.73(+3.21%)
Jul 10, 2017 22.22 22.78 21.96 22.65 878,395 +0.46(+2.07%)
Jul 07, 2017 21.52 22.26 21.52 22.19 768,392 +0.81(+3.80%)
Jul 06, 2017 21.28 21.62 21.17 21.37 668,425 -0.02(-0.09%)
Jul 05, 2017 20.97 21.47 20.85 21.39 899,595 +0.56(+2.71%)
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.