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 (%)
Dec 31, 2020 67.56 67.56 67.56 294,173 -5.85(-7.96%)
Dec 30, 2020 72.05 74.84 71.76 73.41 294,173 +1.85(+2.59%)
Dec 29, 2020 74.87 74.87 71.04 71.55 249,320 -2.58(-3.48%)
Dec 28, 2020 74.94 76.07 74.02 74.13 407,316 -0.11(-0.15%)
Dec 24, 2020 72.79 74.94 72.79 74.24 126,137 +1.33(+1.83%)
Dec 23, 2020 74.63 75.44 72.89 72.91 181,093 -1.32(-1.78%)
Dec 22, 2020 74.37 75.59 73.67 74.23 253,918 +0.06(+0.08%)
Dec 21, 2020 71.96 74.81 71.64 74.17 442,436 +1.44(+1.98%)
Dec 18, 2020 74.97 75.67 72.04 72.73 1,171,898 -1.72(-2.31%)
Dec 17, 2020 72.99 74.68 72.64 74.45 384,243 +1.67(+2.30%)
Dec 16, 2020 74.24 74.59 71.39 72.78 528,911 -1.78(-2.39%)
Dec 15, 2020 75.18 75.75 73.42 74.56 419,550 -0.19(-0.25%)
Dec 14, 2020 72.32 77.11 72.32 74.75 773,523 +3.58(+5.04%)
Dec 11, 2020 71.58 72.14 69.88 71.17 396,189 -1.33(-1.84%)
Dec 10, 2020 70.26 72.91 69.10 72.50 405,637 +1.65(+2.33%)
Dec 09, 2020 74.49 75.06 70.62 70.85 627,137 -4.05(-5.41%)
Dec 08, 2020 74.72 75.61 73.90 74.90 545,102 +0.08(+0.11%)
Dec 07, 2020 75.22 75.45 73.31 74.82 390,124 -0.05(-0.07%)
Dec 04, 2020 73.41 75.11 70.03 74.87 523,231 +3.18(+4.43%)
Dec 03, 2020 71.79 73.86 71.67 71.69 691,283 +0.43(+0.60%)
Dec 02, 2020 72.98 73.11 71.17 71.26 471,186 -1.73(-2.37%)
Dec 01, 2020 74.00 74.00 72.22 72.99 1,276,345 +0.42(+0.58%)
Nov 30, 2020 72.34 73.00 70.98 72.58 580,370 -0.04(-0.05%)
Nov 27, 2020 70.36 72.96 69.62 72.62 331,977 +2.62(+3.74%)
Nov 25, 2020 69.52 70.43 68.44 70.00 674,010 +0.70(+1.00%)
Nov 24, 2020 69.18 69.65 67.67 69.31 449,712 +1.14(+1.68%)
Nov 23, 2020 67.20 68.29 66.64 68.16 444,175 +1.36(+2.04%)
Nov 20, 2020 67.72 68.85 66.74 66.80 563,888 -1.44(-2.11%)
Nov 19, 2020 67.15 68.75 66.83 68.24 491,683 +0.36(+0.53%)
Nov 18, 2020 70.13 70.68 67.66 67.88 935,987 -2.47(-3.51%)
Nov 17, 2020 69.55 70.87 67.64 70.35 643,273 +0.49(+0.70%)
Nov 16, 2020 68.41 70.10 67.77 69.86 791,867 +1.76(+2.58%)
Nov 13, 2020 65.80 68.19 65.12 68.10 419,471 +3.38(+5.22%)
Nov 12, 2020 67.00 67.01 63.96 64.72 643,088 -1.50(-2.27%)
Nov 11, 2020 66.61 71.88 63.89 66.22 1,862,868 +7.13(+12.06%)
Nov 10, 2020 61.91 63.79 58.37 59.09 872,539 -1.27(-2.11%)
Nov 09, 2020 59.29 61.18 58.67 60.37 656,685 +3.24(+5.67%)
Nov 06, 2020 56.69 57.49 54.84 57.13 362,650 +0.48(+0.84%)
Nov 05, 2020 54.32 56.73 54.21 56.65 358,336 +3.14(+5.87%)
Nov 04, 2020 51.68 53.66 50.84 53.51 379,498 +2.20(+4.28%)
Nov 03, 2020 49.25 51.49 48.86 51.31 439,988 +2.71(+5.59%)
Nov 02, 2020 46.93 48.59 46.93 48.59 260,561 +2.16(+4.65%)
Oct 30, 2020 47.52 48.00 45.96 46.44 420,276 -1.66(-3.45%)
Oct 29, 2020 46.64 48.64 46.46 48.10 480,308 +1.46(+3.13%)
Oct 28, 2020 46.47 47.33 46.37 46.63 318,199 -0.87(-1.82%)
Oct 27, 2020 47.20 47.93 47.03 47.50 312,837 +0.55(+1.16%)
Oct 26, 2020 47.83 48.23 46.08 46.95 348,124 -1.45(-3.00%)
Oct 23, 2020 49.07 49.54 47.81 48.40 251,019 -0.60(-1.22%)
Oct 22, 2020 48.22 49.24 47.35 49.00 364,698 +0.99(+2.07%)
Oct 21, 2020 49.08 49.54 47.93 48.01 236,950 -0.89(-1.83%)
Oct 20, 2020 49.70 49.72 48.63 48.90 300,883 -0.25(-0.51%)
Oct 19, 2020 49.90 50.56 48.98 49.15 293,301 -0.58(-1.16%)
Oct 16, 2020 50.69 50.69 49.46 49.73 286,318 -0.90(-1.79%)
Oct 15, 2020 50.06 50.79 49.36 50.63 265,913 -0.32(-0.62%)
Oct 14, 2020 52.57 52.62 50.78 50.95 326,862 -1.19(-2.29%)
Oct 13, 2020 52.28 52.88 51.77 52.14 356,479 -0.38(-0.72%)
Oct 12, 2020 53.04 53.08 51.90 52.52 305,179 +0.27(+0.51%)
Oct 09, 2020 51.70 52.48 51.56 52.25 315,383 +1.24(+2.44%)
Oct 08, 2020 51.11 51.35 50.49 51.01 413,221 +0.56(+1.10%)
Oct 07, 2020 50.14 50.76 49.74 50.45 387,806 +0.85(+1.70%)
Oct 06, 2020 48.94 51.30 48.84 49.61 487,247 +0.67(+1.36%)
Oct 05, 2020 47.32 48.95 47.32 48.94 260,419 +2.07(+4.41%)
Oct 02, 2020 46.58 47.62 46.58 46.87 313,874 -1.25(-2.60%)
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.