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 (%)
Apr 30, 2018 24.31 24.66 24.01 24.07 842,096 -0.30(-1.23%)
Apr 27, 2018 25.31 25.42 24.26 24.37 452,148 -0.80(-3.19%)
Apr 26, 2018 24.97 25.35 24.87 25.18 271,764 +0.46(+1.88%)
Apr 25, 2018 24.75 25.01 24.28 24.71 431,124 -0.03(-0.12%)
Apr 24, 2018 25.02 25.25 24.32 24.74 535,260 -0.09(-0.35%)
Apr 23, 2018 25.16 25.43 24.71 24.83 382,175 -0.24(-0.96%)
Apr 20, 2018 25.06 25.54 24.98 25.07 423,365 -0.11(-0.42%)
Apr 19, 2018 26.62 26.71 25.06 25.18 601,711 -1.76(-6.54%)
Apr 18, 2018 27.09 27.09 26.50 26.94 454,294 -0.38(-1.38%)
Apr 17, 2018 27.09 27.64 27.07 27.31 585,126 +0.38(+1.40%)
Apr 16, 2018 26.88 27.05 26.64 26.94 463,160 +0.33(+1.24%)
Apr 13, 2018 26.53 26.77 26.03 26.61 536,799 +0.35(+1.33%)
Apr 12, 2018 26.03 26.47 25.92 26.26 535,045 +0.41(+1.57%)
Apr 11, 2018 25.68 26.42 25.68 25.85 538,806 -0.11(-0.41%)
Apr 10, 2018 25.41 26.19 25.22 25.96 435,128 +1.10(+4.44%)
Apr 09, 2018 25.16 25.86 24.84 24.86 502,388 -0.01(-0.04%)
Apr 06, 2018 25.06 25.50 24.77 24.87 599,216 -0.50(-1.98%)
Apr 05, 2018 25.89 25.89 25.02 25.37 409,665 -0.17(-0.68%)
Apr 04, 2018 24.79 25.67 23.72 25.54 528,705 +0.12(+0.46%)
Apr 03, 2018 25.35 25.53 24.92 25.43 382,662 +0.40(+1.58%)
Apr 02, 2018 26.09 26.30 24.65 25.03 473,553 -1.17(-4.47%)
Mar 29, 2018 26.20 26.20 26.20 0 +0.49(+1.92%)
Mar 28, 2018 26.60 26.75 25.49 25.71 554,871 -0.98(-3.66%)
Mar 27, 2018 28.28 28.28 26.46 26.69 579,887 -1.46(-5.19%)
Mar 26, 2018 27.50 28.19 26.61 28.15 726,195 +1.27(+4.72%)
Mar 23, 2018 28.28 28.68 26.88 26.88 758,283 -1.23(-4.37%)
Mar 22, 2018 28.79 29.13 28.03 28.11 542,251 -1.06(-3.65%)
Mar 21, 2018 28.38 29.44 28.38 29.17 553,881 +0.73(+2.55%)
Mar 20, 2018 28.20 28.57 27.85 28.45 508,649 +0.18(+0.65%)
Mar 19, 2018 28.39 28.39 27.47 28.26 451,988 -0.29(-1.02%)
Mar 16, 2018 28.73 28.81 28.45 28.55 1,049,713 -0.03(-0.10%)
Mar 15, 2018 28.53 28.75 28.23 28.58 523,996 +0.23(+0.82%)
Mar 14, 2018 28.44 28.65 27.92 28.35 606,914 +0.16(+0.58%)
Mar 13, 2018 28.61 28.96 28.09 28.19 431,486 -0.28(-0.99%)
Mar 12, 2018 28.26 28.67 28.06 28.47 923,328 +0.45(+1.62%)
Mar 09, 2018 27.64 28.11 27.59 28.01 691,543 +0.71(+2.59%)
Mar 08, 2018 27.36 27.61 26.89 27.30 777,107 +0.02(+0.07%)
Mar 07, 2018 26.84 27.33 26.81 27.29 939,762 +0.16(+0.61%)
Mar 06, 2018 26.59 27.29 26.58 27.12 1,020,039 +0.63(+2.37%)
Mar 05, 2018 26.26 26.89 25.93 26.49 760,044 +0.14(+0.51%)
Mar 02, 2018 25.35 26.46 24.58 26.36 468,186 +0.70(+2.71%)
Mar 01, 2018 25.87 26.14 25.24 25.66 785,542 -0.09(-0.34%)
Feb 28, 2018 26.27 26.44 25.75 25.75 480,016 -0.28(-1.07%)
Feb 27, 2018 26.46 26.78 26.02 26.03 479,604 -0.53(-2.00%)
Feb 26, 2018 26.36 26.61 26.01 26.56 398,634 +0.45(+1.74%)
Feb 23, 2018 25.51 26.15 25.46 26.10 527,982 +0.70(+2.77%)
Feb 22, 2018 25.68 25.68 24.83 25.40 488,998 -0.15(-0.60%)
Feb 21, 2018 25.65 25.99 25.45 25.55 779,418 -0.12(-0.45%)
Feb 20, 2018 25.08 26.08 25.08 25.67 800,119 +0.50(+1.99%)
Feb 16, 2018 25.17 25.17 25.17 0 -0.46(-1.81%)
Feb 15, 2018 25.11 25.70 24.74 25.63 943,621 +0.83(+3.34%)
Feb 14, 2018 23.40 24.93 23.40 24.80 832,562 +1.07(+4.51%)
Feb 13, 2018 23.86 23.73 1,309,129 +0.21(+0.90%)
Feb 12, 2018 23.22 23.65 22.51 23.52 1,348,369 +0.57(+2.48%)
Feb 09, 2018 22.86 23.27 22.05 22.95 1,169,339 +0.49(+2.19%)
Feb 08, 2018 23.61 23.61 22.54 22.46 1,647,230 -1.16(-4.90%)
Feb 07, 2018 24.06 24.47 23.58 23.62 1,291,659 -0.72(-2.97%)
Feb 06, 2018 23.39 24.88 23.14 24.34 1,967,415 -0.25(-1.00%)
Feb 05, 2018 25.44 25.93 24.28 24.59 1,377,562 -1.38(-5.31%)
Feb 02, 2018 28.30 28.35 22.99 25.96 5,153,032 -1.58(-5.72%)
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.