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 (%)
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%)
Oct 01, 2019 36.65 37.18 35.50 35.67 413,069 -0.81(-2.21%)
Sep 30, 2019 36.67 36.84 36.06 36.47 375,580 +0.13(+0.37%)
Sep 27, 2019 37.20 37.20 35.80 36.34 670,689 -0.81(-2.19%)
Sep 26, 2019 37.34 37.55 36.87 37.15 218,050 +0.03(+0.08%)
Sep 25, 2019 35.88 37.30 35.58 37.12 411,836 +1.04(+2.89%)
Sep 24, 2019 37.87 38.07 35.92 36.08 489,702 -1.82(-4.80%)
Sep 23, 2019 37.85 38.44 37.17 37.90 380,411 -0.91(-2.35%)
Sep 20, 2019 38.86 39.14 37.93 38.81 958,113 -0.09(-0.23%)
Sep 19, 2019 39.05 39.50 38.82 38.90 543,348 +0.15(+0.38%)
Sep 18, 2019 37.93 38.79 37.68 38.75 365,768 +0.92(+2.42%)
Sep 17, 2019 37.26 37.85 36.07 37.83 495,751 +0.65(+1.75%)
Sep 16, 2019 37.29 38.03 36.86 37.18 471,946 -0.54(-1.44%)
Sep 13, 2019 38.63 38.78 37.70 37.72 545,404 -0.75(-1.95%)
Sep 12, 2019 37.31 38.76 36.74 38.47 455,764 +1.56(+4.22%)
Sep 11, 2019 37.24 37.87 36.45 36.92 465,386 -0.23(-0.61%)
Sep 10, 2019 35.01 37.15 34.68 37.14 394,107 +1.96(+5.57%)
Sep 09, 2019 34.64 35.19 34.10 35.18 271,796 +0.67(+1.94%)
Sep 06, 2019 34.84 35.06 34.11 34.51 271,077 -0.18(-0.51%)
Sep 05, 2019 34.49 35.70 34.49 34.69 381,242 +0.97(+2.86%)
Sep 04, 2019 33.43 34.20 33.15 33.72 493,368 +0.83(+2.54%)
Sep 03, 2019 32.77 33.27 32.46 32.89 906,693 +0.16(+0.48%)
Aug 30, 2019 31.97 32.79 31.97 32.73 503,213 +0.52(+1.62%)
Aug 29, 2019 30.91 32.39 30.88 32.21 389,358 +1.84(+6.05%)
Aug 28, 2019 30.28 30.57 29.93 30.38 223,159 -0.05(-0.16%)
Aug 27, 2019 30.90 31.06 30.03 30.43 361,245 -0.05(-0.16%)
Aug 26, 2019 30.53 30.82 30.02 30.47 393,717 +0.11(+0.36%)
Aug 23, 2019 30.67 31.06 29.37 30.37 921,302 -1.25(-3.95%)
Aug 22, 2019 31.52 31.81 31.01 31.61 289,408 +0.16(+0.50%)
Aug 21, 2019 31.21 31.57 30.76 31.46 254,784 +0.71(+2.30%)
Aug 20, 2019 30.75 31.06 30.45 30.75 263,850 -0.20(-0.63%)
Aug 19, 2019 31.34 31.53 30.93 30.95 254,678 +0.27(+0.86%)
Aug 16, 2019 29.84 30.86 29.77 30.68 281,644 +0.87(+2.93%)
Aug 15, 2019 29.73 29.96 29.38 29.81 337,713 +0.17(+0.56%)
Aug 14, 2019 30.07 30.43 29.49 29.64 286,128 -1.43(-4.61%)
Aug 13, 2019 30.25 31.64 30.20 31.07 223,804 +0.61(+2.00%)
Aug 12, 2019 30.61 30.75 30.00 30.46 286,235 -0.56(-1.80%)
Aug 09, 2019 31.52 31.64 29.71 31.02 384,486 -0.76(-2.38%)
Aug 08, 2019 30.94 31.81 30.62 31.78 557,501 +1.13(+3.68%)
Aug 07, 2019 31.01 31.52 30.44 30.65 433,276 -0.96(-3.04%)
Aug 06, 2019 31.33 32.36 30.97 31.61 585,248 +0.56(+1.80%)
Aug 05, 2019 31.00 31.35 30.22 31.05 850,749 -1.05(-3.27%)
Aug 02, 2019 35.52 35.60 31.83 32.10 1,449,564 -5.00(-13.47%)
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.