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 (%)
Apr 30, 2009 5.980 6.490 5.870 6.220 272,062 +0.30(+5.07%)
Apr 29, 2009 5.650 6.010 5.600 5.920 239,065 +0.33(+5.90%)
Apr 28, 2009 5.490 5.750 5.380 5.590 266,384 +0.01(+0.18%)
Apr 27, 2009 5.660 5.800 5.460 5.580 212,553 -0.19(-3.29%)
Apr 24, 2009 5.730 5.930 5.660 5.770 338,235 +0.12(+2.12%)
Apr 23, 2009 6.040 6.140 5.650 5.650 431,102 -0.38(-6.30%)
Apr 22, 2009 5.890 6.370 5.860 6.030 236,339 +0.02(+0.33%)
Apr 21, 2009 5.870 6.050 5.850 6.010 172,208 +0.12(+2.04%)
Apr 20, 2009 5.980 6.100 5.870 5.890 311,611 -0.27(-4.38%)
Apr 17, 2009 5.940 6.260 5.810 6.160 196,146 +0.25(+4.23%)
Apr 16, 2009 5.600 5.960 5.600 5.910 248,301 +0.23(+4.05%)
Apr 15, 2009 5.400 5.710 5.300 5.680 197,135 +0.14(+2.53%)
Apr 14, 2009 5.550 5.770 5.450 5.540 223,719 -0.13(-2.29%)
Apr 13, 2009 5.700 5.760 5.340 5.670 147,904 -0.13(-2.24%)
Apr 09, 2009 5.250 5.800 5.250 5.800 330,458 +0.66(+12.84%)
Apr 08, 2009 4.910 5.140 4.800 5.140 147,657 +0.26(+5.33%)
Apr 07, 2009 4.900 4.950 4.720 4.880 253,370 -0.10(-2.01%)
Apr 06, 2009 4.980 5.030 4.720 4.980 202,085 -0.06(-1.19%)
Apr 03, 2009 5.060 5.110 4.830 5.040 326,751 -0.02(-0.40%)
Apr 02, 2009 4.730 5.180 4.510 5.060 419,818 +0.46(+10.00%)
Apr 01, 2009 4.510 4.620 4.330 4.600 229,318 -0.01(-0.22%)
Mar 31, 2009 4.590 4.810 4.470 4.610 409,497 +0.05(+1.10%)
Mar 30, 2009 4.700 4.700 4.340 4.560 185,485 -0.54(-10.59%)
Mar 26, 2009 4.890 5.240 4.700 5.100 271,133 +0.30(+6.25%)
Mar 25, 2009 4.990 4.990 4.430 4.800 221,083 +0.06(+1.27%)
Mar 24, 2009 4.700 4.840 4.700 4.740 232,104 -0.06(-1.25%)
Mar 23, 2009 4.760 4.900 4.260 4.800 382,643 +0.62(+14.83%)
Mar 20, 2009 4.660 4.770 4.177 4.180 374,990 -0.43(-9.33%)
Mar 19, 2009 4.900 4.900 4.590 4.610 197,620 -0.23(-4.75%)
Mar 18, 2009 4.680 5.000 4.480 4.840 253,912 +0.16(+3.42%)
Mar 17, 2009 4.160 4.680 4.160 4.680 201,801 +0.50(+11.96%)
Mar 16, 2009 4.210 4.480 4.130 4.180 206,196 -0.16(-3.69%)
Mar 13, 2009 4.240 4.380 4.160 4.340 201,590 +0.06(+1.40%)
Mar 12, 2009 3.990 4.430 3.840 4.280 289,708 +0.26(+6.47%)
Mar 11, 2009 3.760 4.070 3.690 4.020 269,411 +0.30(+8.06%)
Mar 10, 2009 3.420 3.780 3.390 3.720 317,052 +0.39(+11.71%)
Mar 09, 2009 3.390 3.570 3.300 3.330 289,110 -0.11(-3.20%)
Mar 06, 2009 3.480 3.610 3.320 3.440 273,486 -0.01(-0.29%)
Mar 05, 2009 3.610 3.720 3.430 3.450 394,110 -0.24(-6.50%)
Mar 04, 2009 3.580 3.740 3.510 3.690 319,098 -0.15(-3.91%)
Mar 02, 2009 4.190 4.260 3.810 3.840 423,654 -0.44(-10.28%)
Feb 27, 2009 4.190 4.430 4.110 4.280 350,383 +0.03(+0.71%)
Feb 26, 2009 4.230 4.470 4.120 4.250 380,381 +0.05(+1.19%)
Feb 25, 2009 4.160 4.230 3.970 4.200 352,359 +0.02(+0.48%)
Feb 24, 2009 3.830 4.270 3.830 4.180 414,937 +0.40(+10.58%)
Feb 23, 2009 4.030 4.090 3.710 3.780 353,588 -0.22(-5.50%)
Feb 20, 2009 3.890 4.100 3.780 4.000 389,576 +0.03(+0.76%)
Feb 19, 2009 4.170 4.300 3.940 3.970 401,864 -0.13(-3.17%)
Feb 18, 2009 4.200 4.410 4.100 4.100 478,339 -0.07(-1.68%)
Feb 17, 2009 4.480 4.500 4.170 4.170 358,413 -0.50(-10.71%)
Feb 13, 2009 4.330 4.750 4.210 4.670 359,062 +0.36(+8.35%)
Feb 12, 2009 4.190 4.440 4.150 4.310 294,744 +0.03(+0.70%)
Feb 11, 2009 4.270 4.470 4.110 4.280 414,913 +0.02(+0.47%)
Feb 10, 2009 5.030 5.230 4.260 4.260 650,091 -1.20(-21.98%)
Feb 09, 2009 5.730 5.860 5.300 5.460 378,244 -0.40(-6.83%)
Feb 06, 2009 5.110 5.890 4.920 5.860 733,947 +0.76(+14.90%)
Feb 05, 2009 4.950 5.250 4.810 5.100 440,160 +0.10(+2.00%)
Feb 04, 2009 4.590 5.110 4.550 5.000 989,385 +0.40(+8.70%)
Feb 03, 2009 4.590 4.700 4.470 4.600 333,261 -0.09(-1.92%)
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.