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, 2003 20.24 20.78 19.58 19.59 2,291,580 -1.47(-6.98%)
Oct 30, 2003 20.40 21.70 19.06 21.06 2,187,447 +0.66(+3.24%)
Oct 29, 2003 20.04 20.49 19.66 20.40 1,195,609 +0.15(+0.74%)
Oct 28, 2003 19.00 20.30 18.80 20.25 1,070,267 +1.76(+9.52%)
Oct 27, 2003 17.89 18.54 17.80 18.49 796,729 +0.58(+3.25%)
Oct 24, 2003 18.22 18.27 17.59 17.91 884,533 -0.35(-1.94%)
Oct 23, 2003 18.23 18.86 17.81 18.26 2,264,462 -0.93(-4.84%)
Oct 22, 2003 19.69 19.72 19.10 19.19 1,237,024 -0.54(-2.74%)
Oct 21, 2003 18.53 19.95 18.50 19.73 1,089,377 +1.26(+6.81%)
Oct 20, 2003 18.62 18.74 18.00 18.48 613,813 -0.19(-1.01%)
Oct 17, 2003 19.10 19.25 18.35 18.66 855,743 -0.55(-2.86%)
Oct 16, 2003 18.99 19.26 18.69 19.21 491,564 +0.23(+1.20%)
Oct 15, 2003 19.61 19.73 18.92 18.99 857,257 -0.05(-0.29%)
Oct 14, 2003 18.50 19.25 18.20 19.04 816,785 +0.46(+2.45%)
Oct 13, 2003 18.23 18.86 17.77 18.59 794,989 +0.55(+3.05%)
Oct 10, 2003 18.59 18.70 17.88 18.04 600,480 -0.48(-2.59%)
Oct 09, 2003 18.97 19.36 18.22 18.51 1,117,129 +0.34(+1.86%)
Oct 08, 2003 19.01 19.06 18.11 18.18 1,071,785 -0.84(-4.42%)
Oct 07, 2003 17.86 19.18 17.73 19.02 1,452,387 +0.94(+5.22%)
Oct 06, 2003 18.39 18.92 18.07 18.07 1,067,211 -0.15(-0.82%)
Oct 03, 2003 17.63 18.48 17.37 18.22 2,220,213 +1.65(+9.96%)
Oct 02, 2003 16.27 16.68 15.91 16.57 993,743 +0.31(+1.88%)
Oct 01, 2003 16.46 17.09 15.89 16.27 1,869,890 -0.16(-0.96%)
Sep 30, 2003 17.29 17.34 16.37 16.42 893,315 -0.97(-5.56%)
Sep 29, 2003 16.75 17.63 16.71 17.39 1,245,927 +0.94(+5.68%)
Sep 26, 2003 16.62 17.29 16.36 16.46 915,766 -0.42(-2.47%)
Sep 25, 2003 17.30 17.65 16.79 16.87 990,700 -0.42(-2.45%)
Sep 24, 2003 18.73 18.73 17.24 17.30 1,637,964 -1.45(-7.71%)
Sep 23, 2003 18.62 19.06 18.28 18.74 1,261,471 +0.19(+1.02%)
Sep 22, 2003 19.36 19.38 18.51 18.55 873,434 -1.16(-5.86%)
Sep 19, 2003 19.74 20.11 19.41 19.71 731,364 -0.10(-0.52%)
Sep 18, 2003 19.53 19.84 18.92 19.81 1,084,743 -0.19(-0.94%)
Sep 17, 2003 20.10 20.47 19.74 20.00 623,641 -0.16(-0.78%)
Sep 16, 2003 19.14 20.33 19.12 20.16 1,333,218 +0.99(+5.17%)
Sep 15, 2003 19.69 20.05 18.99 19.17 1,358,295 -0.59(-2.98%)
Sep 12, 2003 20.13 20.42 19.06 19.76 1,064,723 -0.45(-2.22%)
Sep 11, 2003 20.40 20.45 18.87 20.20 2,088,090 -0.21(-1.04%)
Sep 10, 2003 20.90 20.99 20.25 20.42 1,225,571 -0.99(-4.63%)
Sep 09, 2003 21.85 21.88 20.92 21.41 974,883 -0.35(-1.59%)
Sep 08, 2003 21.40 22.08 21.36 21.75 1,167,671 +0.61(+2.90%)
Sep 05, 2003 20.71 21.54 20.23 21.14 1,367,203 +0.42(+2.05%)
Sep 04, 2003 20.17 20.95 20.08 20.71 1,009,877 +0.60(+2.97%)
Sep 03, 2003 19.87 20.71 19.87 20.12 1,468,751 +0.09(+0.47%)
Sep 02, 2003 19.41 20.02 18.97 20.02 1,551,465 +0.81(+4.21%)
Aug 29, 2003 19.33 19.57 19.18 19.21 824,470 -0.29(-1.49%)
Aug 28, 2003 19.42 19.79 19.24 19.50 1,193,376 +0.24(+1.26%)
Aug 27, 2003 18.51 19.45 18.39 19.26 2,288,386 +0.88(+4.79%)
Aug 26, 2003 17.96 18.44 17.82 18.38 1,576,152 +0.06(+0.34%)
Aug 25, 2003 18.82 18.85 18.31 18.32 1,222,008 -0.87(-4.55%)
Aug 22, 2003 19.88 20.61 19.09 19.19 2,186,711 -0.31(-1.57%)
Aug 21, 2003 18.86 19.56 18.83 19.50 1,362,749 +0.79(+4.20%)
Aug 20, 2003 17.96 18.83 17.67 18.71 1,136,239 +0.69(+3.84%)
Aug 19, 2003 17.87 18.25 17.04 18.02 2,039,989 +0.28(+1.55%)
Aug 18, 2003 16.20 17.81 16.20 17.74 1,075,158 +1.58(+9.77%)
Aug 15, 2003 15.97 16.31 15.94 16.16 306,297 +0.21(+1.33%)
Aug 14, 2003 16.11 16.47 15.39 15.95 874,353 -0.06(-0.39%)
Aug 13, 2003 14.37 16.65 14.26 16.02 2,393,751 +1.71(+11.98%)
Aug 12, 2003 14.05 14.40 14.05 14.30 612,722 +0.16(+1.11%)
Aug 11, 2003 13.79 14.18 13.67 14.15 927,163 +0.36(+2.62%)
Aug 08, 2003 14.30 14.37 13.56 13.78 734,248 -0.52(-3.63%)
Aug 07, 2003 14.17 14.54 14.07 14.30 461,545 -0.05(-0.33%)
Aug 06, 2003 14.81 14.93 14.10 14.35 1,508,326 -0.51(-3.44%)
Aug 05, 2003 15.31 15.86 14.77 14.86 795,329 -0.27(-1.77%)
Aug 04, 2003 15.25 15.53 14.77 15.13 813,526 -0.11(-0.72%)
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.