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 (%)
Jul 31, 2020 50.00 54.53 49.01 54.45 1,209,900 +7.14(+15.09%)
Jul 30, 2020 45.86 47.84 45.11 47.31 681,357 +1.10(+2.38%)
Jul 29, 2020 45.41 46.50 44.99 46.21 289,257 +1.21(+2.69%)
Jul 28, 2020 45.29 45.69 44.60 45.00 358,465 -0.78(-1.70%)
Jul 27, 2020 43.99 45.80 43.83 45.78 448,443 +2.13(+4.88%)
Jul 24, 2020 45.19 45.19 43.27 43.65 382,000 -2.05(-4.49%)
Jul 23, 2020 46.31 47.31 45.37 45.70 532,792 -0.84(-1.80%)
Jul 22, 2020 46.02 46.94 45.81 46.54 285,962 +0.62(+1.35%)
Jul 21, 2020 46.87 47.00 45.67 45.92 285,340 -0.30(-0.65%)
Jul 20, 2020 45.31 46.51 45.02 46.22 344,189 +1.11(+2.46%)
Jul 17, 2020 44.42 45.47 43.99 45.11 237,600 +0.75(+1.69%)
Jul 16, 2020 44.82 45.06 44.13 44.36 410,475 -1.07(-2.36%)
Jul 15, 2020 45.63 45.92 44.96 45.43 360,689 +0.36(+0.80%)
Jul 14, 2020 44.30 45.10 43.58 45.07 322,906 +0.39(+0.87%)
Jul 13, 2020 45.92 47.00 44.46 44.68 597,189 -0.62(-1.37%)
Jul 10, 2020 45.49 45.74 44.77 45.30 373,700 +0.00(+0.00%)
Jul 09, 2020 45.00 45.67 44.29 45.30 478,178 +0.36(+0.80%)
Jul 08, 2020 43.63 44.96 43.52 44.94 464,904 +1.25(+2.86%)
Jul 07, 2020 44.43 44.78 43.66 43.69 353,388 -0.99(-2.22%)
Jul 06, 2020 45.00 45.50 44.56 44.68 411,057 +0.22(+0.49%)
Jul 02, 2020 44.02 44.96 43.81 44.46 281,900 +0.99(+2.28%)
Jul 01, 2020 44.09 44.20 43.45 43.47 437,284 -0.77(-1.74%)
Jun 30, 2020 42.97 44.44 42.82 44.24 835,075 +1.35(+3.15%)
Jun 29, 2020 42.53 43.37 42.10 42.89 475,809 +0.71(+1.68%)
Jun 26, 2020 43.60 43.63 42.01 42.18 1,300,300 -1.66(-3.79%)
Jun 25, 2020 42.76 43.87 42.24 43.84 533,989 +0.81(+1.88%)
Jun 24, 2020 43.21 43.54 42.20 43.03 791,749 -0.31(-0.73%)
Jun 23, 2020 43.03 43.58 42.61 43.34 481,248 +0.89(+2.11%)
Jun 22, 2020 41.09 42.48 40.66 42.45 553,217 -0.05(-0.12%)
Jun 19, 2020 43.01 43.54 42.06 42.50 1,066,400 -0.32(-0.75%)
Jun 18, 2020 42.59 43.02 42.45 42.82 304,856 +0.20(+0.47%)
Jun 17, 2020 42.82 43.22 42.04 42.62 368,945 +0.35(+0.83%)
Jun 16, 2020 41.83 42.73 41.40 42.27 459,531 +1.83(+4.53%)
Jun 15, 2020 38.83 40.75 38.16 40.44 446,633 +0.71(+1.79%)
Jun 12, 2020 40.38 41.05 38.55 39.73 312,500 +0.61(+1.56%)
Jun 11, 2020 42.27 42.52 39.11 39.12 517,761 -4.87(-11.07%)
Jun 10, 2020 43.75 44.52 43.70 43.99 596,659 +0.41(+0.94%)
Jun 09, 2020 42.86 43.85 41.90 43.58 353,347 +0.03(+0.07%)
Jun 08, 2020 43.96 44.09 43.03 43.55 438,039 -0.17(-0.39%)
Jun 05, 2020 43.85 44.86 43.52 43.72 439,500 +0.70(+1.63%)
Jun 04, 2020 41.45 43.66 41.44 43.02 397,254 +0.52(+1.22%)
Jun 03, 2020 41.92 43.02 41.60 42.50 388,241 +1.44(+3.51%)
Jun 02, 2020 41.11 41.22 39.63 41.06 391,923 +0.21(+0.51%)
Jun 01, 2020 40.10 41.27 39.82 40.85 344,969 +0.88(+2.20%)
May 29, 2020 40.07 40.63 39.55 39.97 680,400 -0.11(-0.27%)
May 28, 2020 42.19 42.22 39.79 40.08 534,361 -1.90(-4.53%)
May 27, 2020 41.63 42.09 39.88 41.98 457,799 +0.75(+1.82%)
May 26, 2020 42.49 42.72 41.09 41.23 441,121 +0.25(+0.61%)
May 22, 2020 40.56 41.31 39.95 40.98 269,200 +0.21(+0.52%)
May 21, 2020 40.13 40.77 39.64 40.77 380,669 +0.15(+0.37%)
May 20, 2020 40.00 41.18 39.69 40.62 539,669 +1.38(+3.52%)
May 19, 2020 38.76 40.36 38.62 39.24 351,237 +0.15(+0.38%)
May 18, 2020 40.76 40.76 38.30 39.09 509,979 +1.55(+4.13%)
May 15, 2020 37.92 38.20 37.03 37.54 421,800 -1.19(-3.07%)
May 14, 2020 37.88 38.76 36.97 38.73 619,931 +0.11(+0.28%)
May 13, 2020 38.89 39.43 37.68 38.62 816,243 -0.57(-1.45%)
May 12, 2020 39.37 40.16 38.27 39.19 858,236 +0.09(+0.23%)
May 11, 2020 38.75 39.64 38.17 39.10 558,743 -0.09(-0.23%)
May 08, 2020 38.62 39.55 38.62 39.19 537,000 +1.19(+3.13%)
May 07, 2020 38.24 38.24 37.38 38.00 407,315 +1.06(+2.87%)
May 06, 2020 36.64 37.27 36.25 36.94 432,337 +0.49(+1.34%)
May 05, 2020 36.11 37.27 36.11 36.45 545,392 +1.15(+3.26%)
May 04, 2020 34.65 35.61 34.22 35.30 761,375 +0.12(+0.34%)
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.