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, 2018 30.72 31.25 30.09 30.36 1,175,600 -0.36(-1.17%)
Nov 29, 2018 30.15 30.96 29.77 30.72 948,717 +0.57(+1.89%)
Nov 28, 2018 28.47 30.30 28.29 30.15 1,313,804 +1.67(+5.86%)
Nov 27, 2018 27.00 28.50 26.84 28.48 964,883 +1.12(+4.09%)
Nov 26, 2018 25.95 27.37 25.68 27.36 1,110,908 +1.69(+6.58%)
Nov 23, 2018 24.81 26.35 24.70 25.67 795,800 +0.94(+3.80%)
Nov 21, 2018 24.73 24.73 24.73 0 -0.75(-2.94%)
Nov 20, 2018 24.01 27.64 23.58 25.48 1,998,223 -1.76(-6.46%)
Nov 19, 2018 28.85 28.99 26.71 27.24 829,994 -1.57(-5.45%)
Nov 16, 2018 28.64 29.25 27.79 28.81 1,126,600 -0.58(-1.97%)
Nov 15, 2018 28.43 29.67 28.07 29.39 531,000 +0.77(+2.69%)
Nov 14, 2018 29.46 29.67 28.51 28.62 463,450 -0.37(-1.28%)
Nov 13, 2018 28.82 29.60 28.32 28.99 548,206 +0.40(+1.40%)
Nov 12, 2018 29.75 29.75 27.69 28.59 1,119,390 -1.32(-4.41%)
Nov 09, 2018 30.61 30.61 29.34 29.91 495,200 -0.89(-2.89%)
Nov 08, 2018 32.00 32.10 30.72 30.80 534,778 -1.50(-4.64%)
Nov 07, 2018 32.35 32.88 31.89 32.30 654,749 -0.09(-0.28%)
Nov 06, 2018 31.79 32.55 30.78 32.39 496,831 +0.42(+1.31%)
Nov 05, 2018 32.91 33.17 31.29 31.97 452,628 -1.05(-3.18%)
Nov 02, 2018 32.56 33.15 32.28 33.02 480,000 +0.54(+1.66%)
Nov 01, 2018 31.25 32.91 30.88 32.48 462,522 +1.45(+4.67%)
Oct 31, 2018 30.76 31.35 30.38 31.03 424,269 +0.84(+2.78%)
Oct 30, 2018 29.18 30.57 28.92 30.19 430,588 +0.94(+3.21%)
Oct 29, 2018 30.47 31.18 28.69 29.25 349,390 -0.47(-1.58%)
Oct 26, 2018 29.65 30.71 29.05 29.72 595,900 -0.64(-2.11%)
Oct 25, 2018 29.78 30.64 29.55 30.36 615,737 +0.72(+2.43%)
Oct 24, 2018 30.53 31.34 29.63 29.64 688,372 -1.21(-3.92%)
Oct 23, 2018 30.18 31.39 29.32 30.85 514,090 -0.01(-0.03%)
Oct 22, 2018 30.90 31.07 30.28 30.86 258,732 +0.16(+0.52%)
Oct 19, 2018 32.09 32.42 30.52 30.70 461,400 -1.41(-4.39%)
Oct 18, 2018 32.06 32.53 31.29 32.11 749,636 -0.06(-0.19%)
Oct 17, 2018 31.47 32.49 31.46 32.17 1,110,207 +1.37(+4.45%)
Oct 16, 2018 30.55 31.01 30.11 30.80 561,688 +0.85(+2.84%)
Oct 15, 2018 30.37 30.43 29.72 29.95 454,641 -0.32(-1.06%)
Oct 12, 2018 30.78 30.80 29.69 30.27 634,200 +0.46(+1.54%)
Oct 11, 2018 30.50 31.44 29.73 29.81 959,910 -0.61(-2.01%)
Oct 10, 2018 31.77 31.79 30.24 30.42 725,849 -1.66(-5.17%)
Oct 09, 2018 31.85 32.17 31.32 32.08 614,279 +0.05(+0.16%)
Oct 08, 2018 32.84 33.07 31.48 32.03 639,803 -0.97(-2.94%)
Oct 05, 2018 34.73 35.09 32.54 33.00 802,400 -1.67(-4.82%)
Oct 04, 2018 35.18 35.18 33.75 34.67 597,099 -0.62(-1.76%)
Oct 03, 2018 35.00 35.78 34.77 35.29 538,907 +0.57(+1.64%)
Oct 02, 2018 34.18 35.02 34.14 34.72 663,759 +0.25(+0.73%)
Oct 01, 2018 35.51 35.94 34.18 34.47 593,247 -0.56(-1.60%)
Sep 28, 2018 34.42 35.16 34.07 35.03 621,500 +0.50(+1.45%)
Sep 27, 2018 33.83 34.85 33.66 34.53 658,741 +0.74(+2.19%)
Sep 26, 2018 33.64 34.76 33.06 33.79 1,136,942 +1.65(+5.13%)
Sep 25, 2018 34.14 34.14 32.12 32.14 876,927 -2.00(-5.86%)
Sep 24, 2018 34.06 34.47 33.52 34.14 477,484 -0.08(-0.23%)
Sep 21, 2018 34.42 35.08 34.18 34.22 1,093,900 -0.34(-0.98%)
Sep 20, 2018 34.85 35.30 34.11 34.56 612,918 -0.10(-0.29%)
Sep 19, 2018 35.28 35.86 34.51 34.66 527,521 -0.62(-1.76%)
Sep 18, 2018 34.85 35.33 34.45 35.28 714,744 +0.60(+1.73%)
Sep 17, 2018 34.79 35.24 34.08 34.68 450,072 -0.24(-0.69%)
Sep 14, 2018 34.96 35.66 34.35 34.92 841,800 +0.00(+0.00%)
Sep 13, 2018 34.04 35.30 33.92 34.92 1,005,658 +1.20(+3.56%)
Sep 12, 2018 35.19 35.19 33.68 33.72 955,347 -1.82(-5.12%)
Sep 11, 2018 35.72 36.01 35.29 35.54 474,159 -0.32(-0.89%)
Sep 10, 2018 36.47 37.22 35.55 35.86 545,841 -0.25(-0.69%)
Sep 07, 2018 36.29 37.31 35.87 36.11 806,900 -0.12(-0.33%)
Sep 06, 2018 38.79 38.79 36.19 36.23 858,863 -2.64(-6.79%)
Sep 05, 2018 38.99 39.42 38.34 38.87 863,497 -0.12(-0.31%)
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.