Chronicle Journal: Finance

Brooks Automation (NQ: BRKS )

46.90 USD -0.87 (-1.82%)
Official Closing Price Updated: 4:11 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 46.73 47.60 46.63 46.90 316,400 -0.87(-1.82%)
Oct 27, 2020 47.47 48.20 47.30 47.77 311,069 +0.55(+1.16%)
Oct 26, 2020 48.10 48.50 46.34 47.22 346,156 -1.46(-3.00%)
Oct 23, 2020 49.35 49.83 48.08 48.68 249,600 -0.60(-1.22%)
Oct 22, 2020 48.49 49.52 47.62 49.28 362,636 +1.00(+2.07%)
Oct 21, 2020 49.36 49.82 48.20 48.28 235,611 -0.90(-1.83%)
Oct 20, 2020 49.98 50.00 48.91 49.18 299,182 -0.25(-0.51%)
Oct 19, 2020 50.18 50.85 49.26 49.43 291,643 -0.58(-1.16%)
Oct 16, 2020 50.98 50.98 49.74 50.01 284,700 -0.91(-1.79%)
Oct 15, 2020 50.34 51.08 49.64 50.92 264,410 -0.32(-0.62%)
Oct 14, 2020 52.87 52.92 51.07 51.24 325,014 -1.20(-2.29%)
Oct 13, 2020 52.58 53.18 52.06 52.44 354,464 -0.38(-0.72%)
Oct 12, 2020 53.34 53.38 52.20 52.82 303,454 +0.27(+0.51%)
Oct 09, 2020 51.99 52.78 51.85 52.55 313,600 +1.25(+2.44%)
Oct 08, 2020 51.40 51.64 50.78 51.30 410,885 +0.56(+1.10%)
Oct 07, 2020 50.43 51.05 50.02 50.74 385,614 +0.85(+1.70%)
Oct 06, 2020 49.22 51.60 49.12 49.89 484,493 +0.67(+1.36%)
Oct 05, 2020 47.59 49.23 47.59 49.22 258,947 +2.08(+4.41%)
Oct 02, 2020 46.84 47.89 46.84 47.14 312,100 -1.26(-2.60%)
Oct 01, 2020 46.96 48.47 46.60 48.40 401,785 +2.14(+4.63%)
Sep 30, 2020 46.97 47.29 46.00 46.26 454,250 -0.79(-1.68%)
Sep 29, 2020 46.37 47.78 46.37 47.05 348,167 +0.79(+1.71%)
Sep 28, 2020 46.00 46.42 45.49 46.26 359,096 +1.32(+2.94%)
Sep 25, 2020 44.21 45.06 43.38 44.94 298,700 +0.66(+1.49%)
Sep 24, 2020 44.33 45.28 43.14 44.28 268,737 -0.47(-1.05%)
Sep 23, 2020 45.93 46.43 44.42 44.75 433,684 -1.09(-2.38%)
Sep 22, 2020 45.55 45.91 44.68 45.84 304,707 +0.51(+1.13%)
Sep 21, 2020 46.01 46.25 44.31 45.33 446,958 -0.18(-0.40%)
Sep 18, 2020 46.33 46.33 44.51 45.51 1,726,000 -0.14(-0.31%)
Sep 17, 2020 45.14 45.98 44.51 45.65 501,256 -0.70(-1.51%)
Sep 16, 2020 45.00 47.37 44.86 46.35 595,499 +1.66(+3.71%)
Sep 15, 2020 45.00 45.58 44.41 44.69 437,993 +0.26(+0.59%)
Sep 14, 2020 43.13 44.99 43.13 44.43 337,652 +1.66(+3.88%)
Sep 11, 2020 43.96 44.33 42.65 42.77 395,000 -0.82(-1.88%)
Sep 10, 2020 45.31 46.75 43.50 43.59 426,213 -1.38(-3.07%)
Sep 09, 2020 45.00 45.64 44.15 44.97 361,122 +0.59(+1.33%)
Sep 08, 2020 45.25 45.69 44.30 44.38 427,149 -2.85(-6.03%)
Sep 04, 2020 48.71 48.76 45.92 47.23 401,700 -1.57(-3.22%)
Sep 03, 2020 52.37 52.37 47.74 48.80 489,781 -4.03(-7.63%)
Sep 02, 2020 52.53 53.50 52.09 52.83 327,955 +0.48(+0.92%)
Sep 01, 2020 51.78 52.86 51.53 52.35 560,292 +0.72(+1.39%)
Aug 31, 2020 51.99 52.21 51.51 51.63 394,759 -0.69(-1.32%)
Aug 28, 2020 51.71 52.49 51.35 52.32 262,500 +1.16(+2.27%)
Aug 27, 2020 52.09 52.21 50.81 51.16 331,519 -0.91(-1.75%)
Aug 26, 2020 51.39 52.18 51.13 52.07 198,780 +0.67(+1.30%)
Aug 25, 2020 51.37 51.91 51.19 51.40 183,738 +0.08(+0.16%)
Aug 24, 2020 51.65 51.69 50.58 51.32 236,374 +0.42(+0.83%)
Aug 21, 2020 51.05 51.29 50.41 50.90 227,100 -0.35(-0.68%)
Aug 20, 2020 51.21 51.90 50.70 51.25 217,991 -0.54(-1.04%)
Aug 19, 2020 52.79 53.23 51.38 51.79 593,879 -1.46(-2.74%)
Aug 18, 2020 55.47 55.47 52.97 53.25 593,217 -1.95(-3.53%)
Aug 17, 2020 55.29 55.83 54.93 55.20 312,516 +0.31(+0.56%)
Aug 14, 2020 55.14 56.00 54.75 54.89 204,600 -0.54(-0.97%)
Aug 13, 2020 55.86 55.95 55.21 55.43 200,583 -0.33(-0.59%)
Aug 12, 2020 54.76 55.98 54.67 55.76 333,796 +1.09(+1.99%)
Aug 11, 2020 55.45 56.11 54.36 54.67 377,237 -0.67(-1.21%)
Aug 10, 2020 56.27 56.27 55.24 55.34 512,936 -0.97(-1.72%)
Aug 07, 2020 56.75 57.56 55.38 56.31 388,500 -0.38(-0.67%)
Aug 06, 2020 56.69 56.95 55.65 56.69 417,559 +0.00(+0.00%)
Aug 05, 2020 56.17 56.95 55.43 56.69 441,873 +0.68(+1.22%)
Aug 04, 2020 56.20 56.20 55.18 56.01 544,445 +1.44(+2.63%)
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.