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, 2006 14.41 14.52 14.00 14.20 647,977 -0.19(-1.32%)
Oct 30, 2006 14.11 14.45 13.98 14.39 572,878 +0.22(+1.55%)
Oct 27, 2006 14.76 14.79 14.12 14.17 643,263 -0.62(-4.19%)
Oct 26, 2006 14.65 14.87 14.26 14.79 590,253 +0.17(+1.16%)
Oct 25, 2006 14.20 14.69 14.11 14.62 612,386 +0.47(+3.32%)
Oct 24, 2006 14.35 14.39 14.09 14.15 528,128 -0.21(-1.46%)
Oct 23, 2006 14.15 14.63 14.12 14.36 598,931 +0.12(+0.84%)
Oct 20, 2006 14.67 14.67 14.23 14.24 572,871 -0.36(-2.47%)
Oct 19, 2006 14.65 14.71 14.41 14.60 957,405 -0.09(-0.61%)
Oct 18, 2006 15.17 15.17 14.51 14.69 1,027,196 -0.38(-2.52%)
Oct 17, 2006 15.09 15.21 14.87 15.07 832,598 -0.19(-1.25%)
Oct 16, 2006 14.77 15.32 14.72 15.26 1,217,944 +0.49(+3.32%)
Oct 13, 2006 14.60 14.91 14.47 14.77 824,241 +0.24(+1.65%)
Oct 12, 2006 14.13 14.53 14.08 14.53 1,012,910 +0.31(+2.18%)
Oct 11, 2006 13.72 14.57 13.67 14.22 1,474,371 +0.47(+3.42%)
Oct 10, 2006 13.99 13.99 13.61 13.75 821,755 -0.17(-1.22%)
Oct 09, 2006 13.59 13.96 13.45 13.92 621,996 +0.25(+1.83%)
Oct 06, 2006 13.53 13.85 13.51 13.67 789,026 +0.04(+0.29%)
Oct 05, 2006 13.33 13.70 13.26 13.63 629,633 +0.27(+2.02%)
Oct 04, 2006 12.75 13.43 12.64 13.36 900,722 +0.57(+4.46%)
Oct 03, 2006 12.74 12.86 12.47 12.79 578,166 -0.04(-0.31%)
Oct 02, 2006 13.00 13.19 12.77 12.83 505,883 -0.22(-1.69%)
Sep 29, 2006 13.27 13.36 13.04 13.05 443,924 -0.28(-2.10%)
Sep 28, 2006 13.60 13.60 13.18 13.33 415,992 -0.20(-1.48%)
Sep 27, 2006 13.47 13.86 13.32 13.53 477,180 -0.04(-0.29%)
Sep 26, 2006 13.57 13.59 13.22 13.57 498,414 +0.04(+0.30%)
Sep 25, 2006 13.15 13.61 13.15 13.53 748,848 +0.43(+3.28%)
Sep 22, 2006 13.10 13.23 12.94 13.10 461,761 -0.04(-0.30%)
Sep 21, 2006 13.74 13.74 13.09 13.14 525,923 -0.49(-3.60%)
Sep 20, 2006 13.42 13.72 13.35 13.63 439,383 +0.35(+2.64%)
Sep 19, 2006 13.54 13.55 12.88 13.28 610,928 -0.19(-1.41%)
Sep 18, 2006 13.36 13.71 13.30 13.47 577,833 +0.01(+0.07%)
Sep 15, 2006 13.56 13.70 13.37 13.46 694,152 +0.00(+0.00%)
Sep 14, 2006 13.41 13.47 13.20 13.46 293,650 +0.04(+0.30%)
Sep 13, 2006 13.32 13.51 13.12 13.42 488,031 +0.14(+1.05%)
Sep 12, 2006 12.73 13.33 12.57 13.28 667,359 +0.43(+3.35%)
Sep 11, 2006 12.83 12.96 12.55 12.85 463,739 -0.29(-2.21%)
Sep 08, 2006 13.05 13.20 12.95 13.14 201,566 +0.08(+0.61%)
Sep 07, 2006 13.04 13.30 12.62 13.06 552,700 -0.04(-0.31%)
Sep 06, 2006 13.65 13.66 13.10 13.10 643,604 -0.68(-4.93%)
Sep 05, 2006 13.87 13.90 13.48 13.78 875,617 -0.11(-0.79%)
Sep 01, 2006 13.88 14.13 13.69 13.89 435,331 -0.01(-0.07%)
Aug 31, 2006 14.20 14.20 13.84 13.90 738,837 -0.24(-1.70%)
Aug 30, 2006 13.86 14.24 13.71 14.14 679,279 +0.33(+2.39%)
Aug 29, 2006 13.83 13.83 13.46 13.81 713,639 +0.12(+0.88%)
Aug 28, 2006 13.88 13.89 13.62 13.69 529,851 -0.11(-0.80%)
Aug 25, 2006 13.65 13.84 13.54 13.80 384,870 +0.14(+1.02%)
Aug 24, 2006 13.72 13.81 13.48 13.66 301,484 -0.04(-0.29%)
Aug 23, 2006 13.64 13.94 13.50 13.70 263,728 +0.06(+0.44%)
Aug 22, 2006 13.48 13.95 13.48 13.64 426,332 +0.10(+0.74%)
Aug 21, 2006 13.98 13.98 13.39 13.54 503,711 -0.45(-3.22%)
Aug 18, 2006 14.15 14.15 13.58 13.99 460,570 -0.10(-0.71%)
Aug 17, 2006 13.95 14.17 13.95 14.09 773,785 +0.04(+0.28%)
Aug 16, 2006 13.65 14.10 13.58 14.05 741,188 +0.52(+3.84%)
Aug 15, 2006 13.05 13.56 12.89 13.53 480,667 +0.71(+5.54%)
Aug 14, 2006 12.52 13.10 12.50 12.82 376,442 +0.25(+1.99%)
Aug 11, 2006 13.02 13.09 12.42 12.57 421,721 -0.51(-3.90%)
Aug 10, 2006 12.65 13.15 12.51 13.08 549,729 +0.29(+2.27%)
Aug 09, 2006 12.95 13.30 12.68 12.79 505,599 -0.06(-0.47%)
Aug 08, 2006 12.66 13.23 12.61 12.85 809,759 +0.24(+1.90%)
Aug 07, 2006 13.32 13.32 12.47 12.61 822,462 -0.69(-5.19%)
Aug 04, 2006 13.64 13.68 13.03 13.30 1,115,937 -0.16(-1.19%)
Aug 03, 2006 12.31 13.66 12.15 13.46 2,778,242 +1.57(+13.20%)
Aug 02, 2006 11.47 11.96 11.40 11.89 1,006,327 +0.52(+4.57%)
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.