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 (%)
Dec 31, 2019 41.25 41.67 40.93 41.43 488,775 -0.14(-0.33%)
Dec 30, 2019 41.62 41.99 40.83 41.57 285,864 +0.04(+0.10%)
Dec 27, 2019 42.04 42.04 41.12 41.53 412,005 -0.20(-0.47%)
Dec 26, 2019 42.24 42.24 41.68 41.73 282,519 -0.22(-0.52%)
Dec 24, 2019 42.52 42.52 41.59 41.94 110,496 -0.36(-0.84%)
Dec 23, 2019 41.85 42.58 41.42 42.30 483,371 +0.40(+0.97%)
Dec 20, 2019 42.49 42.78 41.76 41.89 1,027,278 -0.46(-1.10%)
Dec 19, 2019 42.00 42.42 41.73 42.36 439,455 +0.28(+0.66%)
Dec 18, 2019 42.98 43.13 41.94 42.08 695,726 -0.85(-1.98%)
Dec 17, 2019 39.93 43.77 39.59 42.93 1,087,508 +3.56(+9.05%)
Dec 16, 2019 42.14 42.30 39.36 39.37 775,849 -2.36(-5.66%)
Dec 13, 2019 41.73 42.57 41.34 41.73 402,586 -0.12(-0.28%)
Dec 12, 2019 40.99 42.04 40.62 41.84 352,108 +0.73(+1.78%)
Dec 11, 2019 40.46 41.28 40.32 41.11 238,939 +0.94(+2.33%)
Dec 10, 2019 40.29 40.67 39.76 40.18 335,994 +0.06(+0.15%)
Dec 09, 2019 40.44 40.74 39.01 40.12 841,146 -0.50(-1.24%)
Dec 06, 2019 41.01 41.60 40.56 40.62 441,477 +0.21(+0.51%)
Dec 05, 2019 40.65 40.79 40.12 40.41 278,785 +0.05(+0.12%)
Dec 04, 2019 40.35 40.69 39.88 40.36 502,929 +0.60(+1.51%)
Dec 03, 2019 39.95 40.54 39.40 39.76 558,040 -1.22(-2.98%)
Dec 02, 2019 43.73 43.87 40.64 40.98 922,118 -3.11(-7.06%)
Nov 29, 2019 44.38 44.95 44.03 44.10 169,449 -0.73(-1.63%)
Nov 27, 2019 44.23 44.98 43.75 44.83 373,011 +0.88(+1.99%)
Nov 26, 2019 43.94 44.47 43.73 43.95 413,315 -0.29(-0.65%)
Nov 25, 2019 42.85 44.38 42.61 44.23 527,432 +1.58(+3.69%)
Nov 22, 2019 43.09 43.15 42.19 42.66 349,660 -0.30(-0.70%)
Nov 21, 2019 44.30 44.32 42.42 42.96 612,321 -1.60(-3.59%)
Nov 20, 2019 44.27 45.08 43.68 44.56 1,229,891 +0.00(+0.00%)
Nov 19, 2019 44.43 45.21 44.23 44.56 853,061 +0.09(+0.20%)
Nov 18, 2019 45.88 46.02 44.35 44.47 863,821 -1.73(-3.75%)
Nov 15, 2019 46.78 46.95 46.15 46.20 690,487 -0.17(-0.36%)
Nov 14, 2019 46.17 46.78 46.08 46.37 329,948 -0.01(-0.02%)
Nov 13, 2019 45.88 46.87 45.64 46.38 373,666 +0.09(+0.19%)
Nov 12, 2019 46.60 46.95 46.09 46.29 471,442 -0.01(-0.02%)
Nov 11, 2019 45.50 47.03 45.13 46.30 581,678 +0.20(+0.43%)
Nov 08, 2019 46.57 47.50 44.32 46.11 793,740 -1.22(-2.58%)
Nov 07, 2019 44.31 49.59 44.31 47.33 1,376,337 +3.31(+7.52%)
Nov 06, 2019 44.07 44.28 42.80 44.02 578,884 +0.12(+0.27%)
Nov 05, 2019 43.86 44.23 43.24 43.90 443,396 +0.13(+0.29%)
Nov 04, 2019 43.15 44.20 42.66 43.77 760,595 +1.42(+3.35%)
Nov 01, 2019 42.18 42.73 41.94 42.35 775,262 +0.52(+1.25%)
Oct 31, 2019 42.60 42.60 41.51 41.83 474,835 -0.91(-2.12%)
Oct 30, 2019 43.05 43.05 42.37 42.74 314,304 -0.34(-0.80%)
Oct 29, 2019 43.54 43.66 42.99 43.08 319,473 -0.26(-0.59%)
Oct 28, 2019 43.01 44.26 42.16 43.34 394,933 +0.71(+1.66%)
Oct 25, 2019 41.74 43.18 41.25 42.63 492,712 +0.85(+2.03%)
Oct 24, 2019 39.99 41.95 39.95 41.78 300,093 +2.46(+6.26%)
Oct 23, 2019 39.41 40.00 39.17 39.32 414,553 -0.48(-1.20%)
Oct 22, 2019 39.45 40.27 39.22 39.80 399,187 +0.31(+0.79%)
Oct 21, 2019 39.40 40.19 39.28 39.49 251,851 +0.32(+0.83%)
Oct 18, 2019 38.97 39.40 38.53 39.16 271,382 -0.02(-0.05%)
Oct 17, 2019 38.11 39.18 37.98 39.18 400,606 +1.69(+4.52%)
Oct 16, 2019 37.32 38.19 36.95 37.49 297,106 -0.08(-0.21%)
Oct 15, 2019 37.67 38.33 37.42 37.57 265,354 -0.01(-0.03%)
Oct 14, 2019 36.71 37.65 36.71 37.58 203,834 +0.63(+1.71%)
Oct 11, 2019 36.39 37.33 36.19 36.95 436,973 +1.54(+4.34%)
Oct 10, 2019 35.59 35.85 35.20 35.41 370,685 +0.00(+0.00%)
Oct 09, 2019 35.45 35.70 35.05 35.41 394,733 +0.45(+1.28%)
Oct 08, 2019 36.45 37.22 34.79 34.96 359,576 -2.04(-5.52%)
Oct 07, 2019 37.01 37.46 36.65 37.00 332,344 -0.05(-0.13%)
Oct 04, 2019 36.14 37.12 35.43 37.05 259,503 +1.09(+3.04%)
Oct 03, 2019 35.05 36.00 34.25 35.96 237,650 +0.90(+2.56%)
Oct 02, 2019 35.33 35.36 34.64 35.06 344,780 -0.60(-1.68%)
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.