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, 2018 29.93 30.51 29.56 30.19 436,020 +0.82(+2.78%)
Oct 30, 2018 28.39 29.75 28.14 29.38 442,514 +0.91(+3.21%)
Oct 29, 2018 29.65 30.34 27.92 28.46 359,067 -0.46(-1.58%)
Oct 26, 2018 28.85 29.88 28.27 28.92 612,405 -0.62(-2.11%)
Oct 25, 2018 28.98 29.81 28.75 29.54 632,792 +0.70(+2.43%)
Oct 24, 2018 29.71 30.50 28.83 28.84 707,438 -1.18(-3.92%)
Oct 23, 2018 29.37 30.54 28.53 30.02 528,329 -0.01(-0.03%)
Oct 22, 2018 30.07 30.23 29.46 30.03 265,898 +0.16(+0.52%)
Oct 19, 2018 31.23 31.55 29.70 29.87 474,180 -1.37(-4.39%)
Oct 18, 2018 31.20 31.65 30.45 31.24 770,399 -0.06(-0.19%)
Oct 17, 2018 30.62 31.61 30.62 31.30 1,140,958 +1.33(+4.45%)
Oct 16, 2018 29.73 30.17 29.30 29.97 577,245 +0.83(+2.84%)
Oct 15, 2018 29.55 29.61 28.92 29.14 467,233 -0.31(-1.06%)
Oct 12, 2018 29.95 29.97 28.89 29.45 651,766 +0.45(+1.54%)
Oct 11, 2018 29.68 30.59 28.93 29.01 986,498 -0.59(-2.01%)
Oct 10, 2018 30.91 30.93 29.43 29.60 745,954 -1.62(-5.17%)
Oct 09, 2018 30.99 31.30 30.48 31.22 631,293 +0.05(+0.16%)
Oct 08, 2018 31.95 32.18 30.63 31.17 657,524 -0.94(-2.94%)
Oct 05, 2018 33.79 34.14 31.66 32.11 824,625 -1.62(-4.82%)
Oct 04, 2018 34.23 34.23 32.84 33.74 613,637 -0.60(-1.76%)
Oct 03, 2018 34.06 34.82 33.83 34.34 553,833 +0.55(+1.64%)
Oct 02, 2018 33.26 34.08 33.22 33.78 682,144 +0.24(+0.73%)
Oct 01, 2018 34.55 34.97 33.26 33.54 609,679 -0.54(-1.60%)
Sep 28, 2018 33.49 34.21 33.15 34.09 638,714 +0.49(+1.45%)
Sep 27, 2018 32.92 33.91 32.75 33.60 676,987 +0.72(+2.19%)
Sep 26, 2018 32.73 33.82 32.17 32.88 1,168,433 +1.61(+5.13%)
Sep 25, 2018 33.22 33.22 31.25 31.27 901,216 -1.95(-5.86%)
Sep 24, 2018 33.14 33.54 32.62 33.22 490,709 -0.08(-0.23%)
Sep 21, 2018 33.49 34.13 33.26 33.30 1,124,199 -0.33(-0.98%)
Sep 20, 2018 33.91 34.35 33.19 33.63 629,894 -0.10(-0.29%)
Sep 19, 2018 34.33 34.89 33.58 33.73 542,132 -0.60(-1.76%)
Sep 18, 2018 33.91 34.38 33.52 34.33 734,541 +0.58(+1.73%)
Sep 17, 2018 33.85 34.29 33.16 33.75 462,538 -0.23(-0.69%)
Sep 14, 2018 34.02 34.70 33.42 33.98 865,116 +0.00(+0.00%)
Sep 13, 2018 33.12 34.35 33.01 33.98 1,033,513 +1.17(+3.56%)
Sep 12, 2018 34.24 34.24 32.77 32.81 981,808 -1.77(-5.12%)
Sep 11, 2018 34.76 35.04 34.34 34.58 487,292 -0.31(-0.89%)
Sep 10, 2018 35.49 36.22 34.59 34.89 560,960 -0.24(-0.69%)
Sep 07, 2018 35.31 36.30 34.90 35.14 829,249 -0.12(-0.33%)
Sep 06, 2018 37.74 37.74 35.21 35.25 882,652 -2.47(-6.55%)
Sep 05, 2018 37.84 38.26 37.21 37.73 889,703 -0.12(-0.31%)
Sep 04, 2018 38.51 38.51 37.34 37.84 719,592 -0.41(-1.07%)
Aug 31, 2018 38.25 38.25 38.25 0 +0.39(+1.03%)
Aug 30, 2018 37.68 38.11 37.16 37.86 643,829 +0.40(+1.06%)
Aug 29, 2018 38.47 38.53 36.53 37.46 2,044,052 -0.97(-2.53%)
Aug 28, 2018 34.57 38.58 33.92 38.43 8,597,774 +9.07(+30.91%)
Aug 27, 2018 28.90 29.49 28.84 29.36 265,318 +0.58(+2.02%)
Aug 24, 2018 28.76 29.16 28.38 28.78 237,289 +0.25(+0.88%)
Aug 23, 2018 28.68 28.79 28.34 28.52 229,895 -0.16(-0.54%)
Aug 22, 2018 28.35 28.78 28.19 28.68 249,428 +0.24(+0.85%)
Aug 21, 2018 27.96 28.56 27.85 28.44 391,573 +0.57(+2.06%)
Aug 20, 2018 28.24 28.24 27.71 27.86 450,572 -0.32(-1.14%)
Aug 17, 2018 27.99 28.24 27.41 28.18 627,276 +0.08(+0.28%)
Aug 16, 2018 28.51 28.64 28.10 28.11 558,526 -0.16(-0.58%)
Aug 15, 2018 28.56 28.79 28.05 28.27 399,123 -0.41(-1.42%)
Aug 14, 2018 29.04 29.59 28.47 28.68 459,921 -0.11(-0.37%)
Aug 13, 2018 29.10 29.31 28.75 28.79 398,671 -0.28(-0.97%)
Aug 10, 2018 28.70 29.32 28.52 29.07 562,776 -0.03(-0.10%)
Aug 09, 2018 28.95 29.34 28.29 29.10 584,833 +0.16(+0.54%)
Aug 08, 2018 28.49 29.01 27.99 28.94 720,940 +0.31(+1.08%)
Aug 07, 2018 28.53 29.52 27.43 28.63 1,957,998 -1.99(-6.50%)
Aug 06, 2018 30.91 31.31 30.50 30.62 809,716 -0.23(-0.75%)
Aug 03, 2018 30.51 31.02 29.95 30.85 1,013,451 +0.48(+1.57%)
Aug 02, 2018 29.48 30.40 29.48 30.38 401,714 +0.67(+2.25%)
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.