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 (%)
Aug 31, 2004 12.66 12.84 12.09 12.43 597,000 -0.26(-2.05%)
Aug 30, 2004 12.93 12.98 12.55 12.69 233,900 -0.29(-2.23%)
Aug 27, 2004 12.99 13.14 12.74 12.98 375,900 +0.25(+1.96%)
Aug 26, 2004 13.25 13.25 12.58 12.73 732,100 -0.52(-3.92%)
Aug 25, 2004 13.13 13.30 12.85 13.25 558,200 +0.19(+1.45%)
Aug 24, 2004 13.65 13.84 12.88 13.06 563,500 -0.50(-3.69%)
Aug 23, 2004 13.63 14.00 13.46 13.56 492,500 +0.04(+0.30%)
Aug 20, 2004 13.15 13.57 13.03 13.52 344,900 +0.42(+3.21%)
Aug 19, 2004 13.40 13.45 12.94 13.10 611,100 -0.44(-3.25%)
Aug 18, 2004 12.50 13.63 12.44 13.54 950,500 +1.14(+9.19%)
Aug 17, 2004 12.18 12.44 12.02 12.40 897,500 +0.43(+3.59%)
Aug 16, 2004 11.71 12.14 11.69 11.97 893,000 +0.35(+3.01%)
Aug 13, 2004 11.90 11.91 11.50 11.62 631,500 -0.15(-1.27%)
Aug 12, 2004 12.02 12.15 11.75 11.77 435,700 -0.36(-2.97%)
Aug 11, 2004 12.52 12.65 11.78 12.13 1,015,000 -0.85(-6.55%)
Aug 10, 2004 12.68 13.00 12.58 12.98 611,700 +0.37(+2.93%)
Aug 09, 2004 12.64 12.91 12.53 12.61 395,100 +0.01(+0.08%)
Aug 06, 2004 12.81 13.15 12.43 12.60 618,800 -0.52(-3.96%)
Aug 05, 2004 13.13 13.62 13.05 13.12 529,300 -0.08(-0.61%)
Aug 04, 2004 13.15 13.39 13.00 13.20 905,100 -0.05(-0.38%)
Aug 03, 2004 13.63 13.72 13.20 13.25 623,600 -0.61(-4.40%)
Aug 02, 2004 14.48 14.49 13.75 13.86 948,900 -0.55(-3.82%)
Jul 30, 2004 13.78 14.61 13.77 14.41 857,600 +0.52(+3.74%)
Jul 29, 2004 13.65 14.17 13.50 13.89 1,989,700 +0.37(+2.74%)
Jul 28, 2004 14.61 14.61 13.32 13.52 2,884,600 -1.67(-10.99%)
Jul 27, 2004 14.60 15.21 14.37 15.19 718,700 +0.60(+4.11%)
Jul 26, 2004 14.69 15.45 14.43 14.59 693,000 -0.10(-0.68%)
Jul 23, 2004 15.15 15.48 14.64 14.69 726,100 -0.55(-3.61%)
Jul 22, 2004 15.20 15.53 14.68 15.24 1,003,300 -0.01(-0.07%)
Jul 21, 2004 16.64 16.69 15.25 15.25 484,800 -1.15(-7.01%)
Jul 20, 2004 15.90 16.45 15.81 16.40 413,000 +0.60(+3.80%)
Jul 19, 2004 15.70 16.05 15.44 15.80 474,100 +0.14(+0.86%)
Jul 16, 2004 16.00 16.12 15.45 15.66 584,200 -0.14(-0.89%)
Jul 15, 2004 16.00 16.24 15.71 15.80 680,800 -0.10(-0.60%)
Jul 14, 2004 16.63 16.63 15.84 15.90 1,130,500 -1.13(-6.64%)
Jul 13, 2004 17.33 17.55 17.00 17.03 441,200 -0.22(-1.28%)
Jul 12, 2004 17.65 17.65 16.79 17.25 1,086,600 -0.73(-4.06%)
Jul 09, 2004 17.69 18.15 17.64 17.98 774,400 +0.49(+2.80%)
Jul 08, 2004 17.25 17.87 17.18 17.49 603,500 +0.17(+0.98%)
Jul 07, 2004 17.29 17.88 17.29 17.32 386,100 +0.04(+0.23%)
Jul 06, 2004 18.16 18.22 17.06 17.28 608,200 -1.17(-6.34%)
Jul 02, 2004 18.68 18.73 18.03 18.45 295,100 -0.27(-1.44%)
Jul 01, 2004 20.15 20.15 18.72 18.72 620,600 -1.43(-7.10%)
Jun 30, 2004 19.75 20.15 19.47 20.15 475,800 +0.48(+2.44%)
Jun 29, 2004 19.30 19.74 19.14 19.67 701,500 +0.41(+2.13%)
Jun 28, 2004 19.77 19.95 19.22 19.26 1,163,000 +0.25(+1.32%)
Jun 25, 2004 18.21 19.12 17.92 19.01 1,008,100 +1.01(+5.61%)
Jun 24, 2004 18.61 18.69 18.00 18.00 450,500 -0.50(-2.70%)
Jun 23, 2004 18.25 18.64 17.82 18.50 418,600 +0.34(+1.87%)
Jun 22, 2004 17.35 18.16 17.25 18.16 448,400 +0.84(+4.85%)
Jun 21, 2004 17.57 17.78 17.30 17.32 245,700 -0.06(-0.35%)
Jun 18, 2004 17.32 17.82 17.07 17.38 571,500 -0.03(-0.17%)
Jun 17, 2004 18.00 18.00 17.23 17.41 650,100 -0.63(-3.49%)
Jun 16, 2004 18.32 18.36 17.90 18.04 328,000 -0.24(-1.31%)
Jun 15, 2004 18.21 18.37 18.03 18.28 372,400 +0.43(+2.41%)
Jun 14, 2004 18.36 18.44 17.61 17.85 895,800 -0.74(-3.98%)
Jun 10, 2004 19.02 19.21 18.41 18.59 432,300 -0.13(-0.69%)
Jun 09, 2004 19.03 19.26 18.58 18.72 663,400 -0.49(-2.55%)
Jun 08, 2004 19.61 19.62 18.97 19.21 304,600 -0.39(-1.99%)
Jun 07, 2004 19.07 19.60 18.95 19.60 316,100 +0.69(+3.65%)
Jun 04, 2004 18.90 19.03 18.57 18.91 652,700 +0.56(+3.05%)
Jun 03, 2004 19.10 19.13 18.35 18.35 582,600 -1.05(-5.41%)
Jun 02, 2004 19.95 20.09 18.95 19.40 1,257,900 -1.06(-5.18%)
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.