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, 2014 12.23 12.43 12.12 12.33 454,447 +0.36(+3.01%)
Oct 30, 2014 11.72 11.99 11.52 11.97 415,845 +0.17(+1.44%)
Oct 29, 2014 11.71 11.76 11.67 11.80 238,716 +0.05(+0.43%)
Oct 28, 2014 11.37 11.75 11.33 11.75 241,228 +0.47(+4.17%)
Oct 27, 2014 11.18 11.29 11.29 11.28 155,996 -0.01(-0.04%)
Oct 24, 2014 11.35 11.46 11.24 11.29 163,531 +0.01(+0.04%)
Oct 23, 2014 10.86 11.38 10.85 11.28 332,454 +0.56(+5.22%)
Oct 22, 2014 10.98 11.00 10.65 10.72 424,075 -0.21(-1.92%)
Oct 21, 2014 10.76 10.94 10.73 10.93 163,877 +0.27(+2.53%)
Oct 20, 2014 10.46 10.66 10.46 10.66 247,361 +0.10(+0.95%)
Oct 17, 2014 10.74 10.79 10.49 10.56 545,694 -0.02(-0.19%)
Oct 16, 2014 10.15 10.61 9.900 10.58 374,086 +0.24(+2.32%)
Oct 15, 2014 9.860 10.40 9.810 10.34 360,298 +0.25(+2.48%)
Oct 14, 2014 9.960 10.31 9.960 10.09 330,391 +0.20(+2.02%)
Oct 13, 2014 9.870 10.20 9.830 9.890 351,837 +0.02(+0.20%)
Oct 10, 2014 10.21 10.21 9.830 9.870 617,315 -0.31(-3.05%)
Oct 09, 2014 10.64 10.64 10.16 10.18 437,378 -0.44(-4.14%)
Oct 08, 2014 10.26 10.64 10.16 10.62 571,365 +0.32(+3.11%)
Oct 07, 2014 10.46 10.70 10.30 10.30 825,623 -0.19(-1.81%)
Oct 06, 2014 10.71 10.74 10.49 10.49 279,129 -0.20(-1.87%)
Oct 03, 2014 10.80 10.80 10.69 10.69 187,930 -0.02(-0.19%)
Oct 02, 2014 10.49 10.74 10.44 10.71 256,764 +0.25(+2.39%)
Oct 01, 2014 10.47 10.63 10.37 10.46 406,371 -0.05(-0.48%)
Sep 30, 2014 10.61 10.63 10.47 10.51 405,231 -0.14(-1.31%)
Sep 29, 2014 10.66 10.72 10.53 10.65 323,863 -0.10(-0.93%)
Sep 26, 2014 10.73 10.84 10.69 10.75 307,571 +0.03(+0.28%)
Sep 25, 2014 10.95 10.95 10.67 10.72 838,754 -0.22(-2.01%)
Sep 24, 2014 10.89 11.04 10.89 10.94 284,895 +0.09(+0.83%)
Sep 23, 2014 10.80 11.04 10.70 10.85 388,061 +0.02(+0.18%)
Sep 22, 2014 10.92 10.99 10.78 10.83 527,552 -0.18(-1.63%)
Sep 19, 2014 11.08 11.31 10.98 11.01 1,079,858 +0.01(+0.09%)
Sep 18, 2014 10.91 11.01 10.68 11.00 318,062 +0.17(+1.57%)
Sep 17, 2014 10.68 10.87 10.68 10.83 233,832 +0.12(+1.12%)
Sep 16, 2014 10.61 10.73 10.50 10.71 168,285 +0.04(+0.37%)
Sep 15, 2014 10.85 10.85 10.64 10.67 204,609 -0.19(-1.75%)
Sep 12, 2014 11.21 11.21 10.79 10.86 277,321 -0.32(-2.86%)
Sep 11, 2014 11.03 11.21 10.96 11.18 466,208 +0.06(+0.54%)
Sep 10, 2014 11.03 11.15 10.98 11.12 338,773 +0.08(+0.72%)
Sep 09, 2014 11.26 11.26 11.02 11.04 314,360 -0.21(-1.87%)
Sep 08, 2014 11.25 11.35 11.17 11.25 506,972 -0.03(-0.27%)
Sep 05, 2014 11.25 11.33 11.19 11.28 179,618 -0.04(-0.35%)
Sep 04, 2014 11.36 11.53 11.26 11.32 201,218 -0.02(-0.18%)
Sep 03, 2014 11.47 11.50 11.22 11.34 421,810 -0.15(-1.31%)
Sep 02, 2014 11.40 11.53 11.37 11.49 185,644 +0.15(+1.32%)
Aug 29, 2014 11.27 11.34 11.34 11.34 163,100 +0.09(+0.80%)
Aug 28, 2014 11.13 11.32 11.06 11.25 177,302 +0.10(+0.90%)
Aug 27, 2014 11.18 11.35 11.10 11.15 166,877 -0.02(-0.18%)
Aug 26, 2014 11.04 11.21 11.04 11.17 260,436 +0.12(+1.09%)
Aug 25, 2014 11.19 11.20 11.04 11.05 201,472 -0.10(-0.90%)
Aug 22, 2014 11.02 11.08 10.99 11.15 267,854 +0.08(+0.72%)
Aug 21, 2014 11.00 11.08 10.84 11.07 209,364 +0.11(+1.00%)
Aug 20, 2014 10.92 11.00 10.89 10.96 167,163 -0.02(-0.18%)
Aug 19, 2014 10.93 11.00 10.91 10.98 179,713 +0.06(+0.55%)
Aug 18, 2014 10.77 10.93 10.72 10.92 203,524 +0.21(+1.96%)
Aug 15, 2014 10.72 10.83 10.58 10.71 257,073 +0.10(+0.94%)
Aug 14, 2014 10.59 10.64 10.58 10.61 102,224 +0.02(+0.19%)
Aug 13, 2014 10.52 10.68 10.51 10.59 123,910 +0.07(+0.67%)
Aug 12, 2014 10.62 10.70 10.44 10.52 146,543 -0.16(-1.50%)
Aug 11, 2014 10.48 10.77 10.42 10.68 214,877 +0.20(+1.91%)
Aug 08, 2014 10.44 10.49 10.38 10.48 181,851 +0.02(+0.19%)
Aug 07, 2014 10.69 10.80 10.44 10.46 249,051 -0.23(-2.15%)
Aug 06, 2014 10.40 10.73 10.40 10.69 365,999 +0.23(+2.20%)
Aug 05, 2014 10.49 10.58 10.34 10.46 257,057 -0.10(-0.95%)
Aug 04, 2014 10.55 10.67 10.40 10.56 326,842 +0.02(+0.19%)
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.