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 (%)
Sep 29, 2017 30.25 30.42 29.61 30.36 641,797 +0.29(+0.96%)
Sep 28, 2017 29.30 30.17 29.00 30.07 543,304 +0.85(+2.91%)
Sep 27, 2017 28.25 29.51 28.25 29.22 1,100,027 +1.30(+4.66%)
Sep 26, 2017 28.85 28.99 27.91 27.92 530,777 -0.71(-2.48%)
Sep 25, 2017 29.03 29.05 28.31 28.63 781,746 -0.53(-1.82%)
Sep 22, 2017 28.14 29.20 28.12 29.16 478,673 +0.85(+3.00%)
Sep 21, 2017 28.30 28.57 27.85 28.31 656,853 -0.03(-0.11%)
Sep 20, 2017 28.99 28.99 28.18 28.34 580,472 -0.56(-1.94%)
Sep 19, 2017 28.74 29.32 28.55 28.90 884,584 +0.20(+0.70%)
Sep 18, 2017 27.63 29.08 27.32 28.70 1,101,939 +0.17(+0.60%)
Sep 15, 2017 28.60 29.24 28.47 28.53 1,327,893 -0.06(-0.21%)
Sep 14, 2017 27.62 28.98 27.55 28.59 1,031,927 +0.87(+3.14%)
Sep 13, 2017 26.97 28.09 26.73 27.72 752,514 +0.90(+3.36%)
Sep 12, 2017 26.98 26.98 26.28 26.82 413,293 -0.02(-0.07%)
Sep 11, 2017 26.26 26.99 26.23 26.84 448,693 +0.90(+3.47%)
Sep 08, 2017 27.16 27.23 25.86 25.94 684,289 -1.29(-4.74%)
Sep 07, 2017 25.86 27.34 25.67 27.23 801,430 +1.44(+5.58%)
Sep 06, 2017 26.07 26.07 25.54 25.79 573,932 -0.13(-0.50%)
Sep 05, 2017 26.20 26.26 25.34 25.92 712,817 -0.42(-1.59%)
Sep 01, 2017 26.14 26.40 26.05 26.34 352,476 +0.27(+1.04%)
Aug 31, 2017 26.15 26.29 25.84 26.07 408,386 +0.06(+0.23%)
Aug 30, 2017 25.59 26.11 25.55 26.01 398,847 +0.55(+2.16%)
Aug 29, 2017 24.78 25.55 24.74 25.46 456,734 +0.26(+1.03%)
Aug 28, 2017 24.85 25.26 24.70 25.20 438,749 +0.44(+1.78%)
Aug 25, 2017 25.25 25.25 24.53 24.76 295,533 -0.31(-1.24%)
Aug 24, 2017 25.37 25.45 24.86 25.07 261,859 -0.19(-0.75%)
Aug 23, 2017 25.18 25.42 24.92 25.26 378,655 -0.28(-1.10%)
Aug 22, 2017 24.83 25.55 24.69 25.54 331,913 +1.00(+4.07%)
Aug 21, 2017 24.92 24.92 24.19 24.54 452,867 -0.41(-1.64%)
Aug 18, 2017 24.37 24.99 24.36 24.95 705,795 +0.53(+2.17%)
Aug 17, 2017 25.05 25.25 24.38 24.42 605,520 -0.83(-3.29%)
Aug 16, 2017 25.22 25.52 24.84 25.25 368,213 +0.10(+0.40%)
Aug 15, 2017 25.33 25.60 25.05 25.15 512,246 -0.10(-0.40%)
Aug 14, 2017 25.14 25.41 24.80 25.25 508,458 +0.49(+1.98%)
Aug 11, 2017 24.14 24.80 24.07 24.76 443,768 +0.78(+3.25%)
Aug 10, 2017 24.60 24.75 23.90 23.98 541,687 -0.83(-3.35%)
Aug 09, 2017 24.08 24.90 23.86 24.81 574,041 +0.31(+1.27%)
Aug 08, 2017 24.93 24.99 24.24 24.50 747,663 -0.44(-1.76%)
Aug 07, 2017 23.42 25.10 22.86 24.94 1,209,105 +2.34(+10.35%)
Aug 04, 2017 22.72 23.04 22.40 22.60 942,359 -0.12(-0.53%)
Aug 03, 2017 23.66 24.39 22.63 22.72 1,132,396 -0.90(-3.81%)
Aug 02, 2017 24.96 24.96 23.25 23.62 452,183 -1.10(-4.45%)
Aug 01, 2017 24.66 24.81 24.36 24.72 486,822 +0.16(+0.65%)
Jul 31, 2017 24.78 24.93 24.34 24.56 347,925 -0.24(-0.97%)
Jul 28, 2017 25.31 25.51 24.73 24.80 423,132 -0.68(-2.67%)
Jul 27, 2017 26.21 26.23 24.90 25.48 649,421 -0.53(-2.04%)
Jul 26, 2017 26.00 26.38 25.76 26.01 334,471 +0.19(+0.74%)
Jul 25, 2017 25.90 26.00 25.41 25.82 387,009 -0.06(-0.23%)
Jul 24, 2017 25.68 25.99 25.59 25.88 324,507 +0.20(+0.78%)
Jul 21, 2017 25.84 26.05 25.54 25.68 444,005 -0.14(-0.54%)
Jul 20, 2017 25.80 25.90 25.20 25.82 446,703 +0.08(+0.31%)
Jul 19, 2017 25.23 25.89 25.21 25.74 533,423 +0.69(+2.75%)
Jul 18, 2017 24.71 25.15 24.60 25.05 445,943 +0.16(+0.64%)
Jul 17, 2017 24.79 24.97 24.42 24.89 467,015 +0.01(+0.04%)
Jul 14, 2017 24.80 25.04 24.48 24.88 437,949 +0.10(+0.40%)
Jul 13, 2017 24.80 25.00 24.30 24.78 700,494 -0.03(-0.12%)
Jul 12, 2017 24.73 25.00 24.45 24.81 798,504 +0.37(+1.51%)
Jul 11, 2017 23.79 24.53 23.73 24.44 1,050,404 +0.76(+3.21%)
Jul 10, 2017 23.23 23.82 22.96 23.68 840,025 +0.48(+2.07%)
Jul 07, 2017 22.50 23.28 22.50 23.20 734,827 +0.85(+3.80%)
Jul 06, 2017 22.25 22.61 22.14 22.35 639,227 -0.02(-0.09%)
Jul 05, 2017 21.93 22.45 21.80 22.37 860,299 +0.59(+2.71%)
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.