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 (%)
May 31, 2017 26.37 26.60 25.85 26.35 624,699 +0.05(+0.18%)
May 30, 2017 26.44 26.58 25.97 26.30 421,271 -0.11(-0.43%)
May 26, 2017 26.05 26.44 25.82 26.41 474,546 +0.35(+1.35%)
May 25, 2017 26.13 26.24 25.87 26.06 448,707 +0.06(+0.22%)
May 24, 2017 26.48 26.63 25.86 26.00 411,761 -0.28(-1.05%)
May 23, 2017 26.38 26.52 25.74 26.28 353,426 +0.05(+0.18%)
May 22, 2017 25.96 26.29 25.51 26.23 468,060 +0.47(+1.81%)
May 19, 2017 26.30 26.67 25.67 25.77 971,108 -0.29(-1.10%)
May 18, 2017 25.40 26.16 24.21 26.05 1,204,288 +0.60(+2.36%)
May 17, 2017 27.06 27.19 25.40 25.45 1,021,322 -2.01(-7.32%)
May 16, 2017 27.22 27.64 26.98 27.46 588,941 +0.46(+1.69%)
May 15, 2017 26.62 27.32 26.59 27.00 534,413 +0.62(+2.35%)
May 12, 2017 26.30 26.68 26.00 26.38 449,528 +0.04(+0.14%)
May 11, 2017 26.35 26.58 26.04 26.35 577,295 -0.06(-0.22%)
May 10, 2017 25.53 26.62 25.32 26.40 1,251,973 +0.99(+3.90%)
May 09, 2017 24.62 25.81 24.40 25.41 902,655 +0.71(+2.89%)
May 08, 2017 24.90 25.20 24.65 24.70 570,243 -0.36(-1.44%)
May 05, 2017 25.22 25.35 24.65 25.06 515,302 -0.06(-0.23%)
May 04, 2017 25.09 25.20 24.82 25.12 477,221 +0.08(+0.30%)
May 03, 2017 24.62 25.14 24.19 25.04 1,167,404 +0.19(+0.77%)
May 02, 2017 25.87 25.92 24.71 24.85 1,253,221 -0.94(-3.66%)
May 01, 2017 24.33 25.81 24.22 25.79 1,346,186 +1.72(+7.17%)
Apr 28, 2017 24.25 24.48 23.57 24.07 1,260,421 +0.44(+1.86%)
Apr 27, 2017 22.94 23.77 22.94 23.63 1,143,802 +0.91(+4.03%)
Apr 26, 2017 22.74 22.99 22.39 22.72 722,971 -0.03(-0.13%)
Apr 25, 2017 22.66 22.86 22.32 22.74 539,007 +0.31(+1.40%)
Apr 24, 2017 22.39 22.52 21.96 22.43 720,940 +0.45(+2.04%)
Apr 21, 2017 21.78 22.03 21.35 21.98 755,597 +0.12(+0.57%)
Apr 20, 2017 21.42 21.87 21.29 21.86 515,182 +0.57(+2.69%)
Apr 19, 2017 21.04 21.45 20.94 21.29 478,248 +0.50(+2.43%)
Apr 18, 2017 20.45 20.84 20.45 20.78 302,847 +0.12(+0.60%)
Apr 17, 2017 20.34 20.69 20.17 20.66 330,329 +0.37(+1.83%)
Apr 13, 2017 20.64 20.97 20.23 20.29 382,832 -0.40(-1.93%)
Apr 12, 2017 20.73 21.04 20.63 20.69 644,227 -0.08(-0.37%)
Apr 11, 2017 20.72 20.93 20.31 20.76 788,479 -0.07(-0.32%)
Apr 10, 2017 21.06 21.33 20.75 20.83 439,351 -0.15(-0.73%)
Apr 07, 2017 20.58 21.02 20.40 20.98 817,001 +0.31(+1.52%)
Apr 06, 2017 20.14 20.78 19.86 20.67 694,628 +0.52(+2.60%)
Apr 05, 2017 20.88 20.98 20.04 20.14 722,274 -0.64(-3.07%)
Apr 04, 2017 20.92 21.11 20.68 20.78 586,849 -0.13(-0.64%)
Apr 03, 2017 21.49 21.73 20.92 20.92 622,411 -0.43(-2.01%)
Mar 31, 2017 21.20 21.50 20.96 21.34 1,003,349 +0.23(+1.08%)
Mar 30, 2017 20.22 21.16 20.22 21.12 857,923 +0.93(+4.63%)
Mar 29, 2017 20.02 20.27 19.86 20.18 827,453 +0.10(+0.47%)
Mar 28, 2017 20.42 20.52 20.07 20.09 490,383 -0.41(-2.00%)
Mar 27, 2017 19.96 20.56 19.72 20.50 551,984 +0.39(+1.94%)
Mar 24, 2017 20.17 20.47 19.95 20.11 897,356 +0.10(+0.52%)
Mar 23, 2017 20.01 20.22 19.75 20.00 902,790 -0.01(-0.05%)
Mar 22, 2017 20.01 20.10 19.66 20.01 541,816 -0.03(-0.14%)
Mar 21, 2017 20.92 21.05 20.01 20.04 456,715 -0.82(-3.93%)
Mar 20, 2017 20.91 21.13 20.50 20.86 592,249 +0.03(+0.14%)
Mar 17, 2017 20.20 20.89 20.17 20.83 1,068,386 +0.56(+2.77%)
Mar 16, 2017 20.07 20.37 19.91 20.27 396,649 +0.28(+1.38%)
Mar 15, 2017 19.84 20.09 19.76 19.99 570,555 +0.27(+1.35%)
Mar 14, 2017 19.90 19.90 19.57 19.72 612,461 -0.27(-1.33%)
Mar 13, 2017 19.80 20.05 19.68 19.99 406,463 +0.13(+0.67%)
Mar 10, 2017 19.79 20.00 19.70 19.86 301,352 +0.30(+1.51%)
Mar 09, 2017 19.68 19.84 19.51 19.56 375,074 -0.10(-0.53%)
Mar 08, 2017 19.80 19.98 19.67 19.67 345,447 -0.07(-0.34%)
Mar 07, 2017 19.88 19.94 19.71 19.73 454,470 -0.08(-0.38%)
Mar 06, 2017 19.78 19.94 19.56 19.81 547,743 -0.10(-0.53%)
Mar 03, 2017 20.13 20.27 19.80 19.91 577,765 -0.21(-1.04%)
Mar 02, 2017 20.23 20.38 20.04 20.12 402,267 -0.12(-0.61%)
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.