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 (%)
Sep 30, 2002 11.88 12.05 10.96 11.45 676,601 -0.48(-4.02%)
Sep 27, 2002 11.58 12.14 11.00 11.93 927,000 +0.23(+1.97%)
Sep 26, 2002 12.41 12.59 11.58 11.70 837,500 -0.65(-5.27%)
Sep 25, 2002 11.85 12.58 10.70 12.35 546,153 +0.73(+6.28%)
Sep 24, 2002 11.01 11.82 10.30 11.62 1,141,064 +0.40(+3.57%)
Sep 23, 2002 12.40 12.41 11.22 11.22 1,337,400 -1.38(-10.95%)
Sep 20, 2002 13.63 13.66 12.45 12.60 799,527 -0.74(-5.55%)
Sep 19, 2002 14.00 14.00 13.24 13.34 572,400 -0.82(-5.79%)
Sep 18, 2002 14.50 14.58 13.85 14.16 555,100 -0.39(-2.68%)
Sep 17, 2002 15.66 15.87 14.55 14.55 771,998 -0.61(-4.02%)
Sep 16, 2002 15.95 15.95 15.05 15.16 419,263 -0.89(-5.55%)
Sep 13, 2002 15.96 16.12 15.60 16.05 499,192 -0.02(-0.12%)
Sep 12, 2002 17.35 17.35 16.07 16.07 293,500 -1.35(-7.75%)
Sep 11, 2002 17.54 18.60 17.33 17.42 468,773 -0.08(-0.46%)
Sep 10, 2002 16.92 17.50 16.70 17.50 690,447 +0.80(+4.79%)
Sep 09, 2002 17.14 17.14 15.96 16.70 660,873 -0.55(-3.19%)
Sep 06, 2002 16.00 17.45 16.00 17.25 493,200 +1.50(+9.52%)
Sep 05, 2002 16.34 16.40 15.40 15.75 510,219 -0.94(-5.63%)
Sep 04, 2002 16.48 16.69 15.85 16.69 863,000 +0.18(+1.09%)
Sep 03, 2002 16.85 16.88 16.32 16.51 499,800 -0.59(-3.45%)
Aug 30, 2002 17.00 17.49 16.85 17.10 446,380 -0.15(-0.87%)
Aug 29, 2002 17.36 17.63 16.57 17.25 585,236 -0.22(-1.26%)
Aug 28, 2002 18.28 18.38 17.32 17.47 599,354 -0.88(-4.80%)
Aug 27, 2002 19.63 19.69 18.30 18.35 798,175 -1.28(-6.52%)
Aug 26, 2002 19.90 20.08 18.60 19.63 779,269 +0.06(+0.31%)
Aug 23, 2002 22.66 22.66 19.46 19.57 1,180,874 -3.74(-16.04%)
Aug 22, 2002 23.02 23.80 22.75 23.31 393,464 +0.15(+0.65%)
Aug 21, 2002 21.70 23.23 21.65 23.16 550,922 +1.55(+7.17%)
Aug 20, 2002 22.87 22.87 21.25 21.61 457,549 -0.24(-1.09%)
Aug 16, 2002 20.35 22.20 19.94 21.85 624,557 +1.41(+6.89%)
Aug 15, 2002 19.60 20.75 19.50 20.44 625,464 +0.96(+4.93%)
Aug 14, 2002 18.50 19.64 17.69 19.48 532,600 +0.86(+4.62%)
Aug 13, 2002 19.53 19.98 18.50 18.62 631,274 -0.94(-4.81%)
Aug 12, 2002 19.48 19.85 18.68 19.56 494,328 +0.04(+0.20%)
Aug 07, 2002 20.76 20.76 18.70 19.52 786,400 -0.25(-1.26%)
Aug 06, 2002 18.62 20.30 18.62 19.77 578,300 +1.44(+7.86%)
Aug 05, 2002 18.27 18.99 17.95 18.33 717,848 +0.04(+0.22%)
Aug 02, 2002 18.50 19.05 18.00 18.29 802,283 +0.17(+0.94%)
Aug 01, 2002 19.05 19.18 18.12 18.12 470,400 -0.90(-4.73%)
Jul 31, 2002 19.22 19.39 18.69 19.02 1,018,300 -0.69(-3.50%)
Jul 30, 2002 18.33 19.80 18.01 19.71 973,668 +1.71(+9.50%)
Jul 29, 2002 16.50 18.27 16.31 18.00 990,030 +1.76(+10.84%)
Jul 26, 2002 15.95 16.35 15.40 16.24 831,217 +1.26(+8.41%)
Jul 25, 2002 15.79 15.95 14.15 14.98 923,706 -1.25(-7.70%)
Jul 24, 2002 16.19 16.50 15.01 16.23 1,408,813 -0.17(-1.04%)
Jul 23, 2002 18.31 18.92 16.21 16.40 974,423 -1.73(-9.54%)
Jul 22, 2002 19.02 19.06 17.55 18.13 1,460,700 -0.93(-4.88%)
Jul 19, 2002 20.92 20.93 18.97 19.06 1,161,900 -3.89(-16.95%)
Jul 17, 2002 24.36 24.75 22.20 22.95 655,900 -0.05(-0.22%)
Jul 12, 2002 23.45 23.85 22.58 23.00 590,300 +0.08(+0.35%)
Jul 11, 2002 22.75 23.16 21.67 22.92 1,524,800 +0.22(+0.97%)
Jul 10, 2002 24.14 24.35 22.66 22.70 594,700 -0.85(-3.61%)
Jul 09, 2002 24.80 24.85 23.17 23.55 943,900 -1.36(-5.46%)
Jul 08, 2002 25.76 25.76 24.91 24.91 662,900 -0.85(-3.30%)
Jul 05, 2002 23.70 25.80 23.60 25.76 249,500 +2.16(+9.15%)
Jul 04, 2002 22.58 23.64 22.01 23.60 343,500 +0.00(+0.00%)
Jul 03, 2002 22.58 23.64 22.01 23.60 343,500 +0.95(+4.19%)
Jul 02, 2002 23.67 23.67 22.47 22.65 330,000 -1.02(-4.31%)
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.