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 (%)
Jun 28, 2019 38.87 39.64 38.68 38.75 1,328,400 +0.11(+0.28%)
Jun 27, 2019 37.64 38.76 37.64 38.64 594,096 +1.25(+3.34%)
Jun 26, 2019 37.21 37.68 36.85 37.39 474,004 +0.75(+2.05%)
Jun 25, 2019 39.03 39.46 36.58 36.64 500,796 -2.32(-5.95%)
Jun 24, 2019 39.03 39.30 38.65 38.96 368,615 +0.28(+0.72%)
Jun 21, 2019 39.20 39.46 38.65 38.68 1,138,700 -0.87(-2.20%)
Jun 20, 2019 39.64 39.89 39.12 39.55 532,569 +0.75(+1.93%)
Jun 19, 2019 39.59 39.62 38.29 38.80 523,598 -0.76(-1.92%)
Jun 18, 2019 38.56 40.41 38.13 39.56 617,876 +1.39(+3.64%)
Jun 17, 2019 38.66 39.23 38.14 38.17 471,492 -0.28(-0.73%)
Jun 14, 2019 38.79 38.98 37.96 38.45 374,400 -0.92(-2.34%)
Jun 13, 2019 39.23 39.73 38.73 39.37 301,612 +0.35(+0.90%)
Jun 12, 2019 39.72 39.78 38.41 39.02 390,565 -0.94(-2.35%)
Jun 11, 2019 41.78 42.09 39.83 39.96 442,142 -1.14(-2.77%)
Jun 10, 2019 40.23 42.17 40.10 41.10 445,903 +1.52(+3.84%)
Jun 07, 2019 40.07 40.78 39.52 39.58 417,700 -0.42(-1.05%)
Jun 06, 2019 38.18 40.31 38.13 40.00 901,440 +1.55(+4.03%)
Jun 05, 2019 37.95 38.52 37.35 38.45 494,034 +0.77(+2.04%)
Jun 04, 2019 36.48 37.75 35.83 37.68 306,845 +1.91(+5.34%)
Jun 03, 2019 35.52 36.29 35.08 35.77 485,388 +0.28(+0.79%)
May 31, 2019 36.79 36.79 35.39 35.49 626,300 -1.78(-4.78%)
May 30, 2019 36.49 37.36 36.37 37.27 627,554 +0.67(+1.83%)
May 29, 2019 35.45 36.91 35.37 36.60 526,791 +0.68(+1.89%)
May 28, 2019 35.49 36.39 35.39 35.92 418,462 +0.70(+1.99%)
May 24, 2019 34.80 35.40 34.61 35.22 306,400 +0.66(+1.91%)
May 23, 2019 35.28 35.28 33.91 34.56 442,939 -1.32(-3.68%)
May 22, 2019 35.25 35.90 34.93 35.88 321,287 +0.13(+0.36%)
May 21, 2019 35.74 35.91 35.22 35.75 403,225 +0.68(+1.94%)
May 20, 2019 36.50 37.09 34.68 35.07 550,164 -2.36(-6.31%)
May 17, 2019 37.63 38.22 36.88 37.43 509,100 -0.52(-1.37%)
May 16, 2019 38.26 38.63 37.54 37.95 316,608 -0.32(-0.84%)
May 15, 2019 36.97 38.81 36.90 38.27 325,324 +0.77(+2.05%)
May 14, 2019 37.26 37.94 37.02 37.50 305,319 +0.70(+1.90%)
May 13, 2019 37.66 37.67 36.53 36.80 418,462 -2.13(-5.47%)
May 10, 2019 37.94 39.08 37.39 38.93 432,600 +0.59(+1.54%)
May 09, 2019 37.61 38.41 37.11 38.34 604,833 -0.02(-0.05%)
May 08, 2019 39.92 40.19 38.28 38.36 668,029 -1.56(-3.91%)
May 07, 2019 39.07 40.21 38.60 39.92 887,305 +0.15(+0.38%)
May 06, 2019 37.19 39.99 36.95 39.77 1,053,242 +0.69(+1.77%)
May 03, 2019 37.75 39.12 37.50 39.08 619,700 +1.23(+3.25%)
May 02, 2019 38.06 38.35 37.00 37.85 622,515 -0.19(-0.50%)
May 01, 2019 36.93 39.37 36.91 38.04 1,771,711 +0.53(+1.41%)
Apr 30, 2019 34.10 37.63 34.08 37.51 1,920,657 +5.15(+15.91%)
Apr 29, 2019 31.59 32.61 31.48 32.36 970,268 +0.70(+2.21%)
Apr 26, 2019 31.70 31.79 31.14 31.66 428,600 -0.39(-1.22%)
Apr 25, 2019 32.58 32.58 31.53 32.05 498,867 -0.25(-0.77%)
Apr 24, 2019 31.91 32.68 31.81 32.30 490,550 +0.53(+1.67%)
Apr 23, 2019 31.75 31.95 31.56 31.77 593,409 +0.13(+0.41%)
Apr 22, 2019 31.53 31.73 31.26 31.64 251,419 -0.06(-0.19%)
Apr 18, 2019 31.86 32.40 31.52 31.70 343,800 -0.11(-0.35%)
Apr 17, 2019 32.16 32.18 31.52 31.81 400,757 +0.02(+0.06%)
Apr 16, 2019 31.12 31.98 31.12 31.79 395,420 +0.83(+2.68%)
Apr 15, 2019 31.36 31.58 30.55 30.96 236,045 -0.36(-1.15%)
Apr 12, 2019 31.52 31.58 31.16 31.32 272,600 +0.09(+0.29%)
Apr 11, 2019 31.54 31.60 31.12 31.23 211,004 -0.24(-0.76%)
Apr 10, 2019 31.40 31.60 31.16 31.47 511,150 +0.10(+0.32%)
Apr 09, 2019 31.25 31.59 31.05 31.37 325,240 -0.08(-0.25%)
Apr 08, 2019 31.39 31.48 30.34 31.45 415,456 -0.12(-0.38%)
Apr 05, 2019 31.00 31.76 30.98 31.57 672,700 +0.62(+2.00%)
Apr 04, 2019 30.38 30.98 30.23 30.95 438,099 +0.57(+1.88%)
Apr 03, 2019 30.06 30.93 29.88 30.38 552,841 +0.85(+2.88%)
Apr 02, 2019 29.95 30.03 29.43 29.53 283,182 -0.43(-1.44%)
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.