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 (%)
Jul 31, 2018 29.51 30.17 29.40 29.68 481,093 +0.36(+1.22%)
Jul 30, 2018 30.27 30.32 29.24 29.32 404,490 -0.83(-2.77%)
Jul 27, 2018 30.09 30.62 29.63 30.15 598,426 +0.48(+1.60%)
Jul 26, 2018 29.12 29.99 28.92 29.68 592,865 +0.47(+1.59%)
Jul 25, 2018 29.71 29.95 28.76 29.21 752,843 -0.51(-1.73%)
Jul 24, 2018 30.99 31.24 29.70 29.73 512,089 -0.90(-2.95%)
Jul 23, 2018 31.03 31.07 30.00 30.63 656,884 -0.53(-1.71%)
Jul 20, 2018 31.43 31.43 30.90 31.16 602,392 -0.31(-0.99%)
Jul 19, 2018 31.75 31.75 31.06 31.47 581,714 -0.32(-1.01%)
Jul 18, 2018 31.92 32.17 31.58 31.80 664,821 +0.33(+1.05%)
Jul 17, 2018 31.04 31.63 31.04 31.47 590,932 +0.26(+0.84%)
Jul 16, 2018 31.25 31.45 30.99 31.20 422,641 -0.05(-0.16%)
Jul 13, 2018 31.77 32.00 31.08 31.25 751,994 -0.29(-0.92%)
Jul 12, 2018 31.87 31.21 31.54 753,994 +0.41(+1.31%)
Jul 11, 2018 33.89 34.04 31.00 31.14 2,171,035 -3.18(-9.28%)
Jul 10, 2018 34.23 34.53 33.97 34.32 599,562 +0.17(+0.51%)
Jul 09, 2018 33.81 34.15 33.57 34.14 514,123 +0.75(+2.24%)
Jul 06, 2018 32.73 33.48 32.43 33.40 531,353 +0.69(+2.11%)
Jul 05, 2018 32.12 32.83 32.12 32.71 804,522 +0.93(+2.93%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.52(-1.62%)
Jul 02, 2018 31.23 32.32 30.99 32.30 471,297 +0.64(+2.02%)
Jun 29, 2018 31.43 32.02 31.40 31.66 1,170,821 +0.61(+1.97%)
Jun 28, 2018 31.01 31.34 30.33 31.05 669,896 -0.03(-0.09%)
Jun 27, 2018 31.85 32.21 31.00 31.08 828,423 -0.62(-1.96%)
Jun 26, 2018 31.57 32.12 31.37 31.70 522,382 +0.33(+1.05%)
Jun 25, 2018 32.48 32.60 30.82 31.37 811,086 -1.33(-4.07%)
Jun 22, 2018 33.44 33.45 32.35 32.70 1,030,751 -0.73(-2.18%)
Jun 21, 2018 34.19 34.33 33.27 33.43 513,745 -0.56(-1.66%)
Jun 20, 2018 34.01 34.47 33.57 33.99 623,278 +0.20(+0.60%)
Jun 19, 2018 33.57 33.89 32.64 33.78 717,920 -0.23(-0.68%)
Jun 18, 2018 35.11 35.26 32.85 34.02 1,116,217 -1.27(-3.60%)
Jun 15, 2018 35.38 33.67 35.29 2,520,923 +1.62(+4.81%)
Jun 14, 2018 32.64 33.97 32.64 33.67 1,011,220 +1.19(+3.68%)
Jun 13, 2018 31.55 32.82 31.55 32.47 816,859 +1.01(+3.21%)
Jun 12, 2018 31.13 32.09 30.59 31.47 527,778 +0.49(+1.57%)
Jun 11, 2018 30.65 31.04 30.16 30.98 683,278 +0.33(+1.08%)
Jun 08, 2018 30.71 30.88 29.93 30.65 987,305 -0.33(-1.07%)
Jun 07, 2018 32.38 32.38 30.54 30.98 866,046 -1.67(-5.11%)
Jun 06, 2018 32.29 32.65 434,736 +0.00(+0.00%)
Jun 05, 2018 32.37 32.89 32.06 32.65 595,963 +0.38(+1.17%)
Jun 04, 2018 32.72 32.90 32.12 32.27 543,232 -0.28(-0.86%)
Jun 01, 2018 32.12 32.60 31.94 32.55 808,319 +0.83(+2.63%)
May 31, 2018 31.69 32.12 31.64 31.72 836,089 +0.07(+0.21%)
May 30, 2018 31.29 32.38 31.18 31.65 1,003,195 +0.46(+1.49%)
May 29, 2018 30.71 31.37 30.62 31.18 694,077 +0.34(+1.10%)
May 25, 2018 30.85 30.85 30.85 0 +0.67(+2.21%)
May 24, 2018 29.69 30.22 29.51 30.18 567,821 +0.58(+1.96%)
May 23, 2018 28.69 29.61 28.58 29.60 687,102 +0.75(+2.62%)
May 22, 2018 28.88 29.65 28.83 28.84 571,940 +0.10(+0.34%)
May 21, 2018 28.46 28.82 28.13 28.75 617,711 +0.67(+2.38%)
May 18, 2018 28.34 28.42 27.80 28.08 648,028 -0.66(-2.29%)
May 17, 2018 28.70 29.14 28.37 28.74 572,836 +0.01(+0.03%)
May 16, 2018 28.16 28.91 28.06 28.73 445,950 +0.67(+2.38%)
May 15, 2018 28.21 28.29 27.86 28.06 496,990 -0.42(-1.46%)
May 14, 2018 28.84 29.37 28.36 28.48 632,288 -0.13(-0.44%)
May 11, 2018 28.98 29.10 28.27 28.60 633,080 -0.41(-1.40%)
May 10, 2018 28.76 29.12 28.73 29.01 420,522 +0.33(+1.15%)
May 09, 2018 28.06 28.72 27.78 28.68 697,137 +0.72(+2.56%)
May 08, 2018 27.23 27.99 27.15 27.96 530,889 +0.62(+2.26%)
May 07, 2018 27.09 27.47 26.87 27.34 447,017 +0.26(+0.96%)
May 04, 2018 26.09 27.34 25.85 27.08 618,330 +0.87(+3.32%)
May 03, 2018 26.02 26.28 25.40 26.21 998,193 +0.13(+0.48%)
May 02, 2018 26.05 26.81 25.11 26.09 1,082,935 +1.26(+5.07%)
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.