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 (%)
May 31, 2019 36.79 36.79 35.39 35.49 626,300 -1.78(-4.78%)
May 30, 2019 36.49 37.36 36.37 37.27 627,554 +0.67(+1.83%)
May 29, 2019 35.45 36.91 35.37 36.60 526,791 +0.68(+1.89%)
May 28, 2019 35.49 36.39 35.39 35.92 418,462 +0.70(+1.99%)
May 24, 2019 34.80 35.40 34.61 35.22 306,400 +0.66(+1.91%)
May 23, 2019 35.28 35.28 33.91 34.56 442,939 -1.32(-3.68%)
May 22, 2019 35.25 35.90 34.93 35.88 321,287 +0.13(+0.36%)
May 21, 2019 35.74 35.91 35.22 35.75 403,225 +0.68(+1.94%)
May 20, 2019 36.50 37.09 34.68 35.07 550,164 -2.36(-6.31%)
May 17, 2019 37.63 38.22 36.88 37.43 509,100 -0.52(-1.37%)
May 16, 2019 38.26 38.63 37.54 37.95 316,608 -0.32(-0.84%)
May 15, 2019 36.97 38.81 36.90 38.27 325,324 +0.77(+2.05%)
May 14, 2019 37.26 37.94 37.02 37.50 305,319 +0.70(+1.90%)
May 13, 2019 37.66 37.67 36.53 36.80 418,462 -2.13(-5.47%)
May 10, 2019 37.94 39.08 37.39 38.93 432,600 +0.59(+1.54%)
May 09, 2019 37.61 38.41 37.11 38.34 604,833 -0.02(-0.05%)
May 08, 2019 39.92 40.19 38.28 38.36 668,029 -1.56(-3.91%)
May 07, 2019 39.07 40.21 38.60 39.92 887,305 +0.15(+0.38%)
May 06, 2019 37.19 39.99 36.95 39.77 1,053,242 +0.69(+1.77%)
May 03, 2019 37.75 39.12 37.50 39.08 619,700 +1.23(+3.25%)
May 02, 2019 38.06 38.35 37.00 37.85 622,515 -0.19(-0.50%)
May 01, 2019 36.93 39.37 36.91 38.04 1,771,711 +0.53(+1.41%)
Apr 30, 2019 34.10 37.63 34.08 37.51 1,920,657 +5.15(+15.91%)
Apr 29, 2019 31.59 32.61 31.48 32.36 970,268 +0.70(+2.21%)
Apr 26, 2019 31.70 31.79 31.14 31.66 428,600 -0.39(-1.22%)
Apr 25, 2019 32.58 32.58 31.53 32.05 498,867 -0.25(-0.77%)
Apr 24, 2019 31.91 32.68 31.81 32.30 490,550 +0.53(+1.67%)
Apr 23, 2019 31.75 31.95 31.56 31.77 593,409 +0.13(+0.41%)
Apr 22, 2019 31.53 31.73 31.26 31.64 251,419 -0.06(-0.19%)
Apr 18, 2019 31.86 32.40 31.52 31.70 343,800 -0.11(-0.35%)
Apr 17, 2019 32.16 32.18 31.52 31.81 400,757 +0.02(+0.06%)
Apr 16, 2019 31.12 31.98 31.12 31.79 395,420 +0.83(+2.68%)
Apr 15, 2019 31.36 31.58 30.55 30.96 236,045 -0.36(-1.15%)
Apr 12, 2019 31.52 31.58 31.16 31.32 272,600 +0.09(+0.29%)
Apr 11, 2019 31.54 31.60 31.12 31.23 211,004 -0.24(-0.76%)
Apr 10, 2019 31.40 31.60 31.16 31.47 511,150 +0.10(+0.32%)
Apr 09, 2019 31.25 31.59 31.05 31.37 325,240 -0.08(-0.25%)
Apr 08, 2019 31.39 31.48 30.34 31.45 415,456 -0.12(-0.38%)
Apr 05, 2019 31.00 31.76 30.98 31.57 672,700 +0.62(+2.00%)
Apr 04, 2019 30.38 30.98 30.23 30.95 438,099 +0.57(+1.88%)
Apr 03, 2019 30.06 30.93 29.88 30.38 552,841 +0.85(+2.88%)
Apr 02, 2019 29.95 30.03 29.43 29.53 283,182 -0.43(-1.44%)
Apr 01, 2019 29.74 30.13 29.42 29.96 302,693 +0.63(+2.15%)
Mar 29, 2019 29.34 29.72 29.26 29.33 456,000 +0.37(+1.28%)
Mar 28, 2019 28.85 29.28 28.43 28.96 745,000 +0.11(+0.38%)
Mar 27, 2019 29.09 29.34 28.42 28.85 444,041 -0.33(-1.13%)
Mar 26, 2019 29.24 29.72 29.07 29.18 434,070 +0.20(+0.69%)
Mar 25, 2019 29.35 29.59 28.64 28.98 419,488 -0.53(-1.80%)
Mar 22, 2019 30.78 30.99 29.31 29.51 648,800 -1.51(-4.87%)
Mar 21, 2019 29.56 31.22 29.31 31.02 712,777 +1.44(+4.87%)
Mar 20, 2019 30.08 30.30 29.38 29.58 504,735 -0.52(-1.73%)
Mar 19, 2019 30.19 30.52 29.75 30.10 547,760 +0.09(+0.30%)
Mar 18, 2019 30.51 30.83 29.59 30.01 1,058,478 -0.61(-1.99%)
Mar 15, 2019 30.49 31.53 30.35 30.62 1,194,500 +0.34(+1.12%)
Mar 14, 2019 30.13 30.68 30.12 30.28 1,088,098 +0.19(+0.63%)
Mar 13, 2019 30.94 30.94 30.05 30.09 451,323 -0.60(-1.96%)
Mar 12, 2019 31.70 31.70 30.59 30.69 557,165 -0.85(-2.69%)
Mar 11, 2019 30.67 31.57 30.47 31.54 784,769 +1.03(+3.38%)
Mar 08, 2019 30.82 31.39 30.38 30.51 824,700 -0.80(-2.56%)
Mar 07, 2019 32.44 32.79 30.97 31.31 1,465,350 -1.25(-3.84%)
Mar 06, 2019 32.90 33.10 31.94 32.56 1,632,964 -0.40(-1.21%)
Mar 05, 2019 32.64 33.16 32.64 32.96 746,709 +0.35(+1.07%)
Mar 04, 2019 32.13 32.63 31.96 32.61 797,787 +0.57(+1.78%)
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.