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, 2015 10.29 10.47 10.23 10.38 161,170 -0.03(-0.29%)
Aug 28, 2015 10.16 10.47 10.16 10.41 147,363 +0.15(+1.46%)
Aug 27, 2015 10.22 10.33 9.990 10.26 193,473 +0.09(+0.88%)
Aug 26, 2015 10.18 10.21 9.890 10.17 177,880 +0.23(+2.31%)
Aug 25, 2015 10.30 10.30 9.920 9.940 145,503 -0.07(-0.70%)
Aug 24, 2015 9.920 10.54 9.670 10.01 252,716 -0.36(-3.47%)
Aug 21, 2015 10.15 10.52 10.36 10.37 201,080 +0.01(+0.10%)
Aug 20, 2015 10.37 10.66 10.29 10.36 219,239 -0.13(-1.24%)
Aug 19, 2015 10.51 10.68 10.23 10.49 175,149 -0.05(-0.47%)
Aug 18, 2015 10.94 10.96 10.45 10.54 201,237 -0.40(-3.66%)
Aug 17, 2015 11.06 11.10 10.90 10.94 227,467 -0.12(-1.08%)
Aug 14, 2015 10.82 11.09 10.66 11.06 250,470 +0.19(+1.75%)
Aug 13, 2015 11.08 11.11 10.83 10.87 304,094 -0.18(-1.63%)
Aug 12, 2015 11.20 11.20 10.94 11.05 443,791 -0.22(-1.95%)
Aug 11, 2015 11.23 11.51 11.23 11.27 223,548 -0.17(-1.49%)
Aug 10, 2015 11.34 11.68 11.24 11.44 269,892 +0.21(+1.87%)
Aug 07, 2015 10.57 11.75 10.57 11.23 503,448 +1.09(+10.75%)
Aug 06, 2015 10.17 10.17 9.933 10.14 170,392 +0.04(+0.40%)
Aug 05, 2015 9.770 10.16 9.770 10.10 281,894 +0.38(+3.91%)
Aug 04, 2015 9.700 9.870 9.680 9.720 169,893 +0.01(+0.10%)
Aug 03, 2015 10.50 10.59 9.700 9.710 281,788 -0.84(-7.96%)
Jul 31, 2015 10.69 10.70 10.50 10.55 107,703 -0.09(-0.85%)
Jul 30, 2015 10.41 10.65 10.41 10.64 84,781 +0.20(+1.92%)
Jul 29, 2015 10.33 10.52 10.22 10.44 79,444 +0.09(+0.87%)
Jul 28, 2015 10.31 10.42 10.09 10.35 193,177 +0.02(+0.19%)
Jul 27, 2015 10.40 10.54 10.30 10.33 152,085 -0.12(-1.15%)
Jul 24, 2015 10.74 10.90 10.45 10.45 130,057 -0.34(-3.15%)
Jul 23, 2015 10.94 11.09 10.61 10.79 100,210 -0.07(-0.64%)
Jul 22, 2015 10.96 10.96 10.71 10.86 74,390 -0.17(-1.54%)
Jul 21, 2015 11.20 11.34 11.00 11.03 133,860 -0.17(-1.52%)
Jul 20, 2015 11.40 11.43 11.17 11.20 177,163 -0.23(-2.01%)
Jul 17, 2015 11.58 11.58 11.33 11.43 114,802 -0.10(-0.87%)
Jul 16, 2015 11.56 11.65 11.39 11.53 184,805 +0.00(+0.00%)
Jul 15, 2015 11.78 11.78 11.43 11.53 103,209 -0.21(-1.79%)
Jul 14, 2015 11.77 11.81 11.63 11.74 118,365 +0.02(+0.17%)
Jul 13, 2015 11.57 11.75 11.50 11.72 164,260 +0.15(+1.30%)
Jul 10, 2015 11.46 11.60 11.15 11.57 152,272 +0.26(+2.30%)
Jul 09, 2015 11.53 11.61 11.24 11.31 190,986 -0.10(-0.88%)
Jul 08, 2015 11.30 11.47 11.20 11.41 235,689 -0.03(-0.26%)
Jul 07, 2015 11.53 11.53 11.15 11.44 188,496 -0.13(-1.12%)
Jul 06, 2015 11.52 11.71 11.40 11.57 135,750 -0.03(-0.26%)
Jul 02, 2015 11.43 11.60 11.60 11.60 97,600 +0.18(+1.58%)
Jul 01, 2015 11.56 11.66 11.37 11.42 175,221 -0.03(-0.26%)
Jun 30, 2015 11.68 11.70 11.40 11.45 204,463 -0.15(-1.29%)
Jun 29, 2015 11.95 12.09 11.56 11.60 281,255 -0.60(-4.92%)
Jun 26, 2015 12.32 12.36 12.08 12.20 629,106 -0.16(-1.29%)
Jun 25, 2015 12.28 12.43 12.08 12.36 214,701 +0.17(+1.39%)
Jun 24, 2015 12.13 12.27 12.06 12.19 177,138 +0.04(+0.33%)
Jun 23, 2015 12.19 12.21 12.03 12.15 233,131 -0.04(-0.33%)
Jun 22, 2015 12.04 12.26 11.99 12.19 198,267 +0.18(+1.50%)
Jun 19, 2015 11.92 12.04 11.85 12.01 316,295 +0.13(+1.09%)
Jun 18, 2015 11.77 11.96 11.66 11.88 216,414 +0.17(+1.45%)
Jun 17, 2015 11.76 11.82 11.69 11.71 97,623 -0.03(-0.26%)
Jun 16, 2015 11.64 11.75 11.47 11.74 129,994 +0.03(+0.26%)
Jun 15, 2015 11.63 11.74 11.41 11.71 143,171 +0.02(+0.17%)
Jun 12, 2015 11.70 11.75 11.60 11.69 96,766 -0.06(-0.51%)
Jun 11, 2015 11.87 11.87 11.64 11.75 106,006 -0.04(-0.34%)
Jun 10, 2015 11.47 11.86 11.47 11.79 156,680 +0.40(+3.51%)
Jun 09, 2015 11.43 11.50 11.28 11.39 81,311 -0.06(-0.52%)
Jun 08, 2015 11.70 11.70 11.43 11.45 197,203 -0.30(-2.55%)
Jun 05, 2015 11.67 11.76 11.51 11.75 171,675 +0.04(+0.34%)
Jun 04, 2015 11.78 11.94 11.60 11.71 122,179 -0.07(-0.59%)
Jun 03, 2015 11.75 11.84 11.65 11.78 148,857 +0.02(+0.17%)
Jun 02, 2015 11.71 11.85 11.60 11.76 403,765 -0.02(-0.17%)
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.