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 28, 2021 99.70 103.27 99.00 101.78 511,495 +2.27(+2.28%)
May 27, 2021 98.11 99.78 97.60 99.51 601,991 +1.79(+1.84%)
May 26, 2021 96.06 98.10 95.96 97.71 502,540 +1.92(+2.01%)
May 25, 2021 96.77 98.85 95.65 95.79 629,917 -1.59(-1.63%)
May 24, 2021 95.93 97.77 95.17 97.37 525,240 +2.65(+2.80%)
May 21, 2021 96.51 96.59 93.71 94.72 742,189 -1.18(-1.23%)
May 20, 2021 93.81 96.81 92.74 95.90 682,424 +2.47(+2.65%)
May 19, 2021 88.01 93.64 87.84 93.42 529,432 +2.26(+2.48%)
May 18, 2021 91.55 93.05 89.58 91.16 1,180,583 +0.65(+0.72%)
May 17, 2021 89.64 90.64 87.24 90.51 788,950 -1.32(-1.43%)
May 14, 2021 90.45 92.98 89.41 91.83 782,576 +2.52(+2.82%)
May 13, 2021 88.53 90.46 87.67 89.31 1,217,562 +2.98(+3.45%)
May 12, 2021 89.63 90.77 85.86 86.33 1,243,405 -5.36(-5.85%)
May 11, 2021 91.54 95.46 88.18 91.69 1,616,214 +2.52(+2.83%)
May 10, 2021 97.61 97.61 88.63 89.17 1,361,428 -9.70(-9.81%)
May 07, 2021 96.72 100.30 95.06 98.87 1,041,454 +4.52(+4.79%)
May 06, 2021 93.26 94.48 91.39 94.35 645,731 -0.06(-0.06%)
May 05, 2021 94.51 95.43 91.27 94.41 617,290 +2.18(+2.37%)
May 04, 2021 95.26 95.77 90.48 92.23 1,123,306 -5.43(-5.56%)
May 03, 2021 103.52 103.67 95.76 97.66 662,223 -3.36(-3.33%)
Apr 30, 2021 100.88 104.81 99.52 101.02 897,836 -1.77(-1.72%)
Apr 29, 2021 107.58 107.60 100.84 102.79 757,933 -4.36(-4.07%)
Apr 28, 2021 105.19 107.81 104.47 107.14 783,394 +1.96(+1.87%)
Apr 27, 2021 107.39 108.39 103.53 105.18 681,998 -1.22(-1.14%)
Apr 26, 2021 104.02 107.02 103.19 106.39 680,939 +3.97(+3.87%)
Apr 23, 2021 99.91 103.08 99.75 102.43 745,472 +3.63(+3.67%)
Apr 22, 2021 97.08 100.27 95.23 98.80 727,879 +1.70(+1.76%)
Apr 21, 2021 93.37 97.33 92.95 97.09 754,567 +3.72(+3.98%)
Apr 20, 2021 97.03 97.77 91.67 93.37 756,330 -4.30(-4.40%)
Apr 19, 2021 100.08 104.08 95.05 97.67 1,082,269 -4.35(-4.26%)
Apr 16, 2021 99.80 102.78 97.48 102.02 1,068,958 +2.52(+2.53%)
Apr 15, 2021 98.50 100.83 97.00 99.50 796,751 +3.49(+3.63%)
Apr 14, 2021 95.47 97.36 94.70 96.01 598,580 -0.44(-0.45%)
Apr 13, 2021 95.74 98.60 94.28 96.45 596,356 +1.34(+1.40%)
Apr 12, 2021 94.09 95.37 91.13 95.11 671,460 -0.30(-0.31%)
Apr 09, 2021 96.88 97.13 94.32 95.41 521,489 -2.65(-2.70%)
Apr 08, 2021 97.54 98.19 95.53 98.06 625,723 +1.67(+1.74%)
Apr 07, 2021 98.77 99.87 95.71 96.39 674,409 -2.83(-2.85%)
Apr 06, 2021 98.67 101.32 96.72 99.22 961,554 +1.16(+1.18%)
Apr 05, 2021 93.14 101.12 92.96 98.06 1,673,802 +7.70(+8.52%)
Apr 01, 2021 83.31 90.42 83.17 90.36 809,166 +8.96(+11.01%)
Mar 31, 2021 79.93 82.75 78.86 81.40 923,410 +2.16(+2.73%)
Mar 30, 2021 77.98 80.43 76.96 79.24 550,722 +1.26(+1.61%)
Mar 29, 2021 80.75 81.71 77.48 77.98 619,540 -3.73(-4.56%)
Mar 26, 2021 78.87 83.30 78.86 81.71 832,236 +4.84(+6.29%)
Mar 25, 2021 72.92 77.30 69.96 76.88 1,218,099 +2.36(+3.17%)
Mar 24, 2021 80.63 81.47 74.46 74.51 904,270 -3.70(-4.73%)
Mar 23, 2021 87.90 88.10 76.56 78.21 1,238,851 -9.95(-11.29%)
Mar 22, 2021 87.73 90.82 85.11 88.16 1,329,412 +2.58(+3.02%)
Mar 19, 2021 83.09 87.35 82.33 85.58 1,394,049 +2.19(+2.63%)
Mar 18, 2021 87.35 88.31 82.98 83.39 452,921 -5.64(-6.34%)
Mar 17, 2021 84.73 89.73 83.26 89.03 448,680 +2.19(+2.53%)
Mar 16, 2021 89.31 89.59 85.58 86.83 358,790 -1.34(-1.52%)
Mar 15, 2021 84.84 88.38 83.68 88.17 454,509 +4.34(+5.17%)
Mar 12, 2021 83.62 84.32 82.37 83.83 303,625 -1.73(-2.03%)
Mar 11, 2021 83.38 86.16 82.20 85.57 462,953 +5.69(+7.13%)
Mar 10, 2021 83.31 84.44 79.63 79.88 427,416 -1.40(-1.72%)
Mar 09, 2021 75.60 82.26 75.13 81.27 725,608 +7.02(+9.45%)
Mar 08, 2021 77.77 79.03 72.98 74.25 588,560 -3.31(-4.27%)
Mar 05, 2021 78.63 78.93 72.04 77.56 816,890 +1.30(+1.70%)
Mar 04, 2021 80.90 81.46 75.21 76.27 802,737 -5.32(-6.52%)
Mar 03, 2021 83.42 84.91 81.01 81.59 876,768 -1.34(-1.62%)
Mar 02, 2021 88.79 88.79 82.89 82.93 543,543 -6.05(-6.80%)
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.