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 (%)
Nov 30, 2017 24.92 25.31 24.56 24.89 941,263 +0.27(+1.10%)
Nov 29, 2017 27.56 27.84 24.46 24.62 1,741,449 -2.93(-10.64%)
Nov 28, 2017 27.68 27.92 27.10 27.55 698,653 +0.05(+0.18%)
Nov 27, 2017 28.01 28.02 27.42 27.50 1,081,760 -0.94(-3.31%)
Nov 24, 2017 28.23 28.66 28.18 28.44 307,434 +0.42(+1.50%)
Nov 22, 2017 28.79 28.98 27.81 28.02 648,824 -0.89(-3.08%)
Nov 21, 2017 27.64 28.96 27.64 28.91 1,103,173 +1.45(+5.28%)
Nov 20, 2017 27.50 27.91 27.28 27.46 668,952 +0.00(+0.00%)
Nov 17, 2017 27.42 27.84 27.27 27.46 1,048,617 +0.13(+0.48%)
Nov 16, 2017 25.90 27.61 25.85 27.33 1,569,112 +1.50(+5.81%)
Nov 15, 2017 26.51 26.96 25.73 25.83 938,553 -1.18(-4.37%)
Nov 14, 2017 26.68 27.33 26.31 27.01 1,130,043 +0.21(+0.78%)
Nov 13, 2017 25.96 26.97 25.08 26.80 2,666,473 +0.51(+1.94%)
Nov 10, 2017 28.87 28.98 26.05 26.29 2,337,348 -2.50(-8.67%)
Nov 09, 2017 33.50 33.50 26.05 28.79 3,670,442 -5.47(-15.98%)
Nov 08, 2017 34.18 34.60 33.64 34.26 799,427 +0.36(+1.06%)
Nov 07, 2017 33.82 34.23 33.60 33.90 628,538 -0.07(-0.21%)
Nov 06, 2017 34.29 34.58 33.43 33.97 620,933 -0.12(-0.35%)
Nov 03, 2017 33.86 34.38 33.65 34.09 808,112 +0.44(+1.31%)
Nov 02, 2017 32.94 33.79 32.13 33.65 776,605 +0.62(+1.88%)
Nov 01, 2017 34.77 34.77 32.56 33.03 843,981 -1.36(-3.95%)
Oct 31, 2017 33.70 34.54 33.52 34.39 806,619 +0.97(+2.90%)
Oct 30, 2017 33.29 33.46 32.86 33.42 927,660 +0.07(+0.21%)
Oct 27, 2017 33.17 33.36 31.86 33.35 631,495 +0.57(+1.74%)
Oct 26, 2017 32.52 32.79 32.08 32.78 482,301 +0.29(+0.89%)
Oct 25, 2017 32.39 32.63 31.58 32.49 536,618 -0.06(-0.18%)
Oct 24, 2017 32.50 32.83 32.30 32.55 380,758 +0.21(+0.65%)
Oct 23, 2017 32.32 32.51 32.00 32.34 367,167 +0.26(+0.81%)
Oct 20, 2017 32.32 32.48 31.97 32.08 480,980 +0.11(+0.34%)
Oct 19, 2017 31.77 32.15 30.80 31.97 495,990 -0.12(-0.37%)
Oct 18, 2017 32.63 32.69 31.36 32.09 591,286 -0.30(-0.93%)
Oct 17, 2017 32.02 32.59 31.58 32.39 762,377 +0.48(+1.50%)
Oct 16, 2017 31.80 31.89 31.30 31.91 418,803 +0.23(+0.73%)
Oct 13, 2017 31.44 31.75 31.11 31.68 524,917 +0.43(+1.38%)
Oct 12, 2017 30.36 31.66 30.36 31.25 838,704 +0.88(+2.90%)
Oct 11, 2017 30.27 30.72 30.12 30.37 431,377 +0.19(+0.63%)
Oct 10, 2017 30.63 30.63 29.63 30.18 339,111 -0.20(-0.66%)
Oct 09, 2017 30.04 30.64 30.03 30.38 527,817 +0.34(+1.13%)
Oct 06, 2017 29.88 30.10 29.22 30.04 990,935 +0.01(+0.03%)
Oct 05, 2017 31.05 31.05 29.90 30.03 583,976 -0.93(-3.00%)
Oct 04, 2017 30.44 31.17 30.44 30.96 700,115 +0.37(+1.21%)
Oct 03, 2017 31.13 31.26 29.71 30.59 852,051 -0.63(-2.02%)
Oct 02, 2017 30.55 31.75 30.48 31.22 892,007 +0.86(+2.83%)
Sep 29, 2017 30.25 30.42 29.61 30.36 641,797 +0.29(+0.96%)
Sep 28, 2017 29.30 30.17 29.00 30.07 543,304 +0.85(+2.91%)
Sep 27, 2017 28.25 29.51 28.25 29.22 1,100,027 +1.30(+4.66%)
Sep 26, 2017 28.85 28.99 27.91 27.92 530,777 -0.71(-2.48%)
Sep 25, 2017 29.03 29.05 28.31 28.63 781,746 -0.53(-1.82%)
Sep 22, 2017 28.14 29.20 28.12 29.16 478,673 +0.85(+3.00%)
Sep 21, 2017 28.30 28.57 27.85 28.31 656,853 -0.03(-0.11%)
Sep 20, 2017 28.99 28.99 28.18 28.34 580,472 -0.56(-1.94%)
Sep 19, 2017 28.74 29.32 28.55 28.90 884,584 +0.20(+0.70%)
Sep 18, 2017 27.63 29.08 27.32 28.70 1,101,939 +0.17(+0.60%)
Sep 15, 2017 28.60 29.24 28.47 28.53 1,327,893 -0.06(-0.21%)
Sep 14, 2017 27.62 28.98 27.55 28.59 1,031,927 +0.87(+3.14%)
Sep 13, 2017 26.97 28.09 26.73 27.72 752,514 +0.90(+3.36%)
Sep 12, 2017 26.98 26.98 26.28 26.82 413,293 -0.02(-0.07%)
Sep 11, 2017 26.26 26.99 26.23 26.84 448,693 +0.90(+3.47%)
Sep 08, 2017 27.16 27.23 25.86 25.94 684,289 -1.29(-4.74%)
Sep 07, 2017 25.86 27.34 25.67 27.23 801,430 +1.44(+5.58%)
Sep 06, 2017 26.07 26.07 25.54 25.79 573,932 -0.13(-0.50%)
Sep 05, 2017 26.20 26.26 25.34 25.92 712,817 -0.42(-1.59%)
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.