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 (%)
Feb 28, 2020 31.85 34.53 31.85 34.07 568,887 +0.56(+1.68%)
Feb 27, 2020 33.35 34.57 32.66 33.51 575,457 -1.01(-2.92%)
Feb 26, 2020 34.98 35.55 34.38 34.52 277,937 -0.06(-0.17%)
Feb 25, 2020 36.76 36.76 34.37 34.58 356,420 -1.69(-4.66%)
Feb 24, 2020 35.94 36.68 35.55 36.27 296,419 -1.44(-3.82%)
Feb 21, 2020 39.02 39.18 37.42 37.71 282,266 -1.48(-3.78%)
Feb 20, 2020 40.50 40.50 38.61 39.19 250,694 -1.52(-3.74%)
Feb 19, 2020 40.19 41.28 40.19 40.71 220,076 +0.84(+2.11%)
Feb 18, 2020 40.09 40.50 39.45 39.87 180,958 -0.92(-2.25%)
Feb 14, 2020 42.07 42.07 40.50 40.79 392,357 -1.20(-2.87%)
Feb 13, 2020 41.95 42.31 41.50 41.99 227,441 +0.06(+0.15%)
Feb 12, 2020 42.70 42.70 41.81 41.93 416,052 +0.06(+0.15%)
Feb 11, 2020 41.65 42.83 41.30 41.86 453,214 +0.46(+1.12%)
Feb 10, 2020 38.38 41.44 38.30 41.40 410,521 +2.73(+7.05%)
Feb 07, 2020 38.35 40.40 38.01 38.68 632,389 -1.36(-3.40%)
Feb 06, 2020 39.52 40.06 38.94 40.04 456,651 +0.81(+2.06%)
Feb 05, 2020 39.30 39.30 38.60 39.23 218,856 +0.67(+1.74%)
Feb 04, 2020 38.95 39.29 38.47 38.56 259,052 +0.48(+1.27%)
Feb 03, 2020 37.65 38.39 37.65 38.07 418,630 +0.47(+1.26%)
Jan 31, 2020 37.92 38.06 37.41 37.60 540,427 -0.77(-2.01%)
Jan 30, 2020 38.24 38.61 37.81 38.37 504,434 +0.38(+1.01%)
Jan 29, 2020 39.08 39.08 37.85 37.98 500,369 -1.10(-2.80%)
Jan 28, 2020 38.93 39.21 38.29 39.08 532,069 +0.57(+1.49%)
Jan 27, 2020 39.20 39.20 38.32 38.51 532,347 -1.87(-4.62%)
Jan 24, 2020 41.59 41.77 40.09 40.37 391,749 -0.89(-2.17%)
Jan 23, 2020 41.81 41.81 40.52 41.27 736,663 -0.52(-1.24%)
Jan 22, 2020 42.67 42.78 41.71 41.79 319,601 -0.50(-1.19%)
Jan 21, 2020 43.01 43.04 42.13 42.29 354,582 -0.77(-1.79%)
Jan 17, 2020 43.98 43.99 42.76 43.06 556,227 -0.52(-1.20%)
Jan 16, 2020 43.11 43.94 43.05 43.58 626,554 +1.04(+2.44%)
Jan 15, 2020 41.90 42.67 41.77 42.55 387,813 +0.44(+1.06%)
Jan 14, 2020 41.90 42.76 41.35 42.10 300,993 +0.48(+1.16%)
Jan 13, 2020 40.83 41.65 40.79 41.62 310,600 +0.86(+2.11%)
Jan 10, 2020 41.68 41.68 40.53 40.76 257,857 -0.84(-2.02%)
Jan 09, 2020 41.29 42.21 41.08 41.60 582,940 +0.70(+1.71%)
Jan 08, 2020 40.76 41.23 40.59 40.90 343,628 +0.09(+0.22%)
Jan 07, 2020 40.25 41.07 39.97 40.81 210,218 +0.66(+1.65%)
Jan 06, 2020 41.57 41.60 39.80 40.15 565,259 -1.96(-4.64%)
Jan 03, 2020 41.52 42.43 41.37 42.10 432,868 -0.26(-0.61%)
Jan 02, 2020 41.99 42.37 41.74 42.36 322,395 +0.93(+2.24%)
Dec 31, 2019 41.25 41.67 40.93 41.43 488,775 -0.14(-0.33%)
Dec 30, 2019 41.62 41.99 40.83 41.57 285,864 +0.04(+0.10%)
Dec 27, 2019 42.04 42.04 41.12 41.53 412,005 -0.20(-0.47%)
Dec 26, 2019 42.24 42.24 41.68 41.73 282,519 -0.22(-0.52%)
Dec 24, 2019 42.52 42.52 41.59 41.94 110,496 -0.36(-0.84%)
Dec 23, 2019 41.85 42.58 41.42 42.30 483,371 +0.40(+0.97%)
Dec 20, 2019 42.49 42.78 41.76 41.89 1,027,278 -0.46(-1.10%)
Dec 19, 2019 42.00 42.42 41.73 42.36 439,455 +0.28(+0.66%)
Dec 18, 2019 42.98 43.13 41.94 42.08 695,726 -0.85(-1.98%)
Dec 17, 2019 39.93 43.77 39.59 42.93 1,087,508 +3.56(+9.05%)
Dec 16, 2019 42.14 42.30 39.36 39.37 775,849 -2.36(-5.66%)
Dec 13, 2019 41.73 42.57 41.34 41.73 402,586 -0.12(-0.28%)
Dec 12, 2019 40.99 42.04 40.62 41.84 352,108 +0.73(+1.78%)
Dec 11, 2019 40.46 41.28 40.32 41.11 238,939 +0.94(+2.33%)
Dec 10, 2019 40.29 40.67 39.76 40.18 335,994 +0.06(+0.15%)
Dec 09, 2019 40.44 40.74 39.01 40.12 841,146 -0.50(-1.24%)
Dec 06, 2019 41.01 41.60 40.56 40.62 441,477 +0.21(+0.51%)
Dec 05, 2019 40.65 40.79 40.12 40.41 278,785 +0.05(+0.12%)
Dec 04, 2019 40.35 40.69 39.88 40.36 502,929 +0.60(+1.51%)
Dec 03, 2019 39.95 40.54 39.40 39.76 558,040 -1.22(-2.98%)
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.