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 (%)
Mar 31, 2020 30.75 31.42 29.92 30.50 3,306,193 -0.03(-0.10%)
Mar 30, 2020 30.00 31.03 29.53 30.53 718,872 +1.02(+3.46%)
Mar 27, 2020 29.29 29.95 28.26 29.51 497,800 -1.27(-4.13%)
Mar 26, 2020 28.71 31.06 28.16 30.78 547,241 +2.44(+8.61%)
Mar 25, 2020 27.99 29.48 27.09 28.34 811,785 +0.17(+0.60%)
Mar 24, 2020 25.26 28.72 24.76 28.17 851,835 +4.25(+17.77%)
Mar 23, 2020 23.54 24.14 22.26 23.92 722,241 +0.92(+4.00%)
Mar 20, 2020 23.41 25.05 22.63 23.00 1,293,300 +0.12(+0.52%)
Mar 19, 2020 22.60 23.85 21.64 22.88 869,907 +0.19(+0.84%)
Mar 18, 2020 23.97 24.58 21.19 22.69 730,352 -3.11(-12.05%)
Mar 17, 2020 25.23 27.00 24.18 25.80 668,638 +1.08(+4.37%)
Mar 16, 2020 25.22 28.61 24.38 24.72 723,978 -3.92(-13.69%)
Mar 13, 2020 29.45 30.16 26.30 28.64 735,500 +0.59(+2.10%)
Mar 12, 2020 28.50 30.46 27.82 28.05 764,622 -2.75(-8.93%)
Mar 11, 2020 30.87 31.65 29.66 30.80 818,895 -1.20(-3.75%)
Mar 10, 2020 32.03 32.38 30.56 32.00 625,435 +1.30(+4.23%)
Mar 09, 2020 31.48 32.25 30.14 30.70 501,887 -3.05(-9.04%)
Mar 06, 2020 33.51 34.27 32.92 33.75 307,700 -0.93(-2.68%)
Mar 05, 2020 34.77 35.47 34.00 34.68 302,842 -1.16(-3.24%)
Mar 04, 2020 34.64 35.93 33.91 35.84 349,456 +1.92(+5.66%)
Mar 03, 2020 35.28 36.10 33.44 33.92 357,403 -1.09(-3.11%)
Mar 02, 2020 34.12 35.07 33.56 35.01 355,494 +0.50(+1.45%)
Feb 28, 2020 32.26 34.97 32.26 34.51 561,700 +0.57(+1.68%)
Feb 27, 2020 33.78 35.01 33.08 33.94 568,187 -1.02(-2.92%)
Feb 26, 2020 35.43 36.00 34.82 34.96 274,426 -0.06(-0.17%)
Feb 25, 2020 37.23 37.23 34.81 35.02 351,917 -1.71(-4.66%)
Feb 24, 2020 36.40 37.15 36.01 36.73 292,674 -1.46(-3.82%)
Feb 21, 2020 39.52 39.68 37.90 38.19 278,700 -1.50(-3.78%)
Feb 20, 2020 41.02 41.02 39.10 39.69 247,527 -1.54(-3.74%)
Feb 19, 2020 40.70 41.80 40.70 41.23 217,296 +0.85(+2.11%)
Feb 18, 2020 40.60 41.02 39.95 40.38 178,672 -0.93(-2.25%)
Feb 14, 2020 42.61 42.61 41.02 41.31 387,400 -1.22(-2.87%)
Feb 13, 2020 42.49 42.85 42.03 42.53 224,568 +0.06(+0.15%)
Feb 12, 2020 43.25 43.25 42.34 42.47 410,796 +0.07(+0.15%)
Feb 11, 2020 42.18 43.38 41.83 42.40 447,488 +0.47(+1.12%)
Feb 10, 2020 38.87 41.97 38.79 41.93 405,335 +2.76(+7.05%)
Feb 07, 2020 38.84 40.92 38.50 39.17 624,400 -1.38(-3.40%)
Feb 06, 2020 40.03 40.57 39.44 40.55 450,882 +0.82(+2.06%)
Feb 05, 2020 39.80 39.80 39.09 39.73 216,091 +0.68(+1.74%)
Feb 04, 2020 39.45 39.79 38.96 39.05 255,780 +0.49(+1.27%)
Feb 03, 2020 38.13 38.88 38.13 38.56 413,341 +0.48(+1.26%)
Jan 31, 2020 38.41 38.55 37.89 38.08 533,600 -0.78(-2.01%)
Jan 30, 2020 38.73 39.10 38.30 38.86 498,061 +0.39(+1.01%)
Jan 29, 2020 39.58 39.58 38.33 38.47 494,048 -1.11(-2.80%)
Jan 28, 2020 39.43 39.71 38.78 39.58 525,347 +0.58(+1.49%)
Jan 27, 2020 39.70 39.70 38.81 39.00 525,622 -1.89(-4.62%)
Jan 24, 2020 42.12 42.30 40.60 40.89 386,800 -0.91(-2.17%)
Jan 23, 2020 42.34 42.34 41.04 41.80 727,356 -0.52(-1.24%)
Jan 22, 2020 43.22 43.33 42.24 42.32 315,564 -0.51(-1.19%)
Jan 21, 2020 43.56 43.59 42.67 42.83 350,103 -0.78(-1.79%)
Jan 17, 2020 44.54 44.55 43.30 43.61 549,200 -0.53(-1.20%)
Jan 16, 2020 43.66 44.50 43.60 44.14 618,638 +1.05(+2.44%)
Jan 15, 2020 42.44 43.22 42.30 43.09 382,914 +0.45(+1.06%)
Jan 14, 2020 42.44 43.31 41.88 42.64 297,191 +0.49(+1.16%)
Jan 13, 2020 41.35 42.18 41.31 42.15 306,676 +0.87(+2.11%)
Jan 10, 2020 42.21 42.21 41.05 41.28 254,600 -0.85(-2.02%)
Jan 09, 2020 41.82 42.75 41.61 42.13 575,575 +0.71(+1.71%)
Jan 08, 2020 41.28 41.76 41.11 41.42 339,287 +0.09(+0.22%)
Jan 07, 2020 40.77 41.60 40.48 41.33 207,563 +0.67(+1.65%)
Jan 06, 2020 42.10 42.13 40.30 40.66 558,118 -1.98(-4.64%)
Jan 03, 2020 42.05 42.97 41.90 42.64 427,400 -0.26(-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.