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 67.85 67.85 67.85 292,919 -5.87(-7.96%)
Dec 30, 2020 72.36 75.16 72.07 73.72 292,919 +1.86(+2.59%)
Dec 29, 2020 75.19 75.19 71.34 71.86 248,257 -2.59(-3.48%)
Dec 28, 2020 75.26 76.40 74.34 74.45 405,579 -0.11(-0.15%)
Dec 24, 2020 73.10 75.26 73.10 74.56 125,600 +1.34(+1.83%)
Dec 23, 2020 74.95 75.76 73.20 73.22 180,321 -1.33(-1.78%)
Dec 22, 2020 74.69 75.91 73.99 74.55 252,836 +0.06(+0.08%)
Dec 21, 2020 72.27 75.14 71.95 74.49 440,550 +1.44(+1.98%)
Dec 18, 2020 75.29 75.99 72.35 73.05 1,166,900 -1.72(-2.31%)
Dec 17, 2020 73.30 75.00 72.95 74.77 382,605 +1.68(+2.30%)
Dec 16, 2020 74.56 74.91 71.70 73.09 526,656 -1.79(-2.39%)
Dec 15, 2020 75.50 76.08 73.73 74.88 417,761 -0.19(-0.25%)
Dec 14, 2020 72.63 77.44 72.63 75.07 770,225 +3.60(+5.04%)
Dec 11, 2020 71.89 72.45 70.18 71.47 394,500 -1.34(-1.84%)
Dec 10, 2020 70.56 73.22 69.40 72.81 403,908 +1.66(+2.33%)
Dec 09, 2020 74.81 75.38 70.92 71.15 624,463 -4.07(-5.41%)
Dec 08, 2020 75.04 75.93 74.22 75.22 542,778 +0.08(+0.11%)
Dec 07, 2020 75.54 75.77 73.62 75.14 388,461 -0.05(-0.07%)
Dec 04, 2020 73.72 75.43 70.33 75.19 521,000 +3.19(+4.43%)
Dec 03, 2020 72.10 74.18 71.98 72.00 688,335 +0.33(+0.46%)
Dec 02, 2020 73.40 73.53 71.57 71.67 468,522 -1.74(-2.37%)
Dec 01, 2020 74.42 74.42 72.63 73.41 1,269,129 +0.42(+0.58%)
Nov 30, 2020 72.75 73.42 71.38 72.99 577,089 -0.04(-0.05%)
Nov 27, 2020 70.76 73.37 70.02 73.03 330,100 +2.63(+3.74%)
Nov 25, 2020 69.92 70.83 68.83 70.40 670,200 +0.70(+1.00%)
Nov 24, 2020 69.57 70.05 68.05 69.70 447,170 +1.15(+1.68%)
Nov 23, 2020 67.58 68.68 67.02 68.55 441,664 +1.37(+2.04%)
Nov 20, 2020 68.11 69.24 67.12 67.18 560,700 -1.45(-2.11%)
Nov 19, 2020 67.53 69.14 67.21 68.63 488,903 +0.36(+0.53%)
Nov 18, 2020 70.53 71.08 68.04 68.27 930,695 -2.48(-3.51%)
Nov 17, 2020 69.95 71.27 68.02 70.75 639,636 +0.49(+0.70%)
Nov 16, 2020 68.80 70.50 68.16 70.26 787,390 +1.77(+2.58%)
Nov 13, 2020 66.17 68.58 65.49 68.49 417,100 +3.40(+5.22%)
Nov 12, 2020 67.38 67.39 64.32 65.09 639,452 -1.51(-2.27%)
Nov 11, 2020 66.99 72.29 64.25 66.60 1,852,336 +7.17(+12.06%)
Nov 10, 2020 62.26 64.15 58.70 59.43 867,606 -1.28(-2.11%)
Nov 09, 2020 59.63 61.53 59.00 60.71 652,973 +3.26(+5.67%)
Nov 06, 2020 57.01 57.82 55.15 57.45 360,600 +0.48(+0.84%)
Nov 05, 2020 54.63 57.05 54.52 56.97 356,310 +3.16(+5.87%)
Nov 04, 2020 51.97 53.97 51.13 53.81 377,353 +2.21(+4.28%)
Nov 03, 2020 49.53 51.78 49.14 51.60 437,501 +2.73(+5.59%)
Nov 02, 2020 47.20 48.87 47.20 48.87 259,088 +2.17(+4.65%)
Oct 30, 2020 47.79 48.27 46.22 46.70 417,900 -1.67(-3.45%)
Oct 29, 2020 46.91 48.92 46.72 48.37 477,593 +1.47(+3.13%)
Oct 28, 2020 46.73 47.60 46.63 46.90 316,400 -0.87(-1.82%)
Oct 27, 2020 47.47 48.20 47.30 47.77 311,069 +0.55(+1.16%)
Oct 26, 2020 48.10 48.50 46.34 47.22 346,156 -1.46(-3.00%)
Oct 23, 2020 49.35 49.83 48.08 48.68 249,600 -0.60(-1.22%)
Oct 22, 2020 48.49 49.52 47.62 49.28 362,636 +1.00(+2.07%)
Oct 21, 2020 49.36 49.82 48.20 48.28 235,611 -0.90(-1.83%)
Oct 20, 2020 49.98 50.00 48.91 49.18 299,182 -0.25(-0.51%)
Oct 19, 2020 50.18 50.85 49.26 49.43 291,643 -0.58(-1.16%)
Oct 16, 2020 50.98 50.98 49.74 50.01 284,700 -0.91(-1.79%)
Oct 15, 2020 50.34 51.08 49.64 50.92 264,410 -0.32(-0.62%)
Oct 14, 2020 52.87 52.92 51.07 51.24 325,014 -1.20(-2.29%)
Oct 13, 2020 52.58 53.18 52.06 52.44 354,464 -0.38(-0.72%)
Oct 12, 2020 53.34 53.38 52.20 52.82 303,454 +0.27(+0.51%)
Oct 09, 2020 51.99 52.78 51.85 52.55 313,600 +1.25(+2.44%)
Oct 08, 2020 51.40 51.64 50.78 51.30 410,885 +0.56(+1.10%)
Oct 07, 2020 50.43 51.05 50.02 50.74 385,614 +0.85(+1.70%)
Oct 06, 2020 49.22 51.59 49.12 49.89 484,493 +0.67(+1.36%)
Oct 05, 2020 47.59 49.23 47.59 49.22 258,947 +2.08(+4.41%)
Oct 02, 2020 46.84 47.89 46.84 47.14 312,100 -1.26(-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.