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, 2018 26.18 26.53 25.77 26.18 458,300 +0.25(+0.96%)
Dec 28, 2018 25.95 26.67 25.58 25.93 504,200 +0.08(+0.31%)
Dec 27, 2018 24.65 25.86 24.63 25.85 616,142 +0.63(+2.50%)
Dec 26, 2018 23.44 25.28 23.17 25.22 615,711 +2.00(+8.61%)
Dec 24, 2018 23.77 24.13 23.02 23.22 354,200 -0.82(-3.41%)
Dec 21, 2018 24.75 24.75 23.32 24.04 1,447,900 -0.39(-1.60%)
Dec 20, 2018 24.90 25.39 23.94 24.43 831,878 -0.47(-1.89%)
Dec 19, 2018 25.56 26.15 24.39 24.90 1,228,394 -0.84(-3.26%)
Dec 18, 2018 25.93 26.58 25.57 25.74 710,806 -0.01(-0.04%)
Dec 17, 2018 26.35 26.57 25.52 25.75 723,893 -0.51(-1.94%)
Dec 14, 2018 26.78 27.17 26.06 26.26 620,700 -0.77(-2.85%)
Dec 13, 2018 27.71 28.01 26.85 27.03 536,450 -0.51(-1.85%)
Dec 12, 2018 27.64 28.12 26.71 27.54 488,221 +0.33(+1.21%)
Dec 11, 2018 27.10 27.75 26.80 27.21 580,915 +0.48(+1.80%)
Dec 10, 2018 26.41 26.94 25.85 26.73 655,982 +0.36(+1.37%)
Dec 07, 2018 27.52 27.81 26.37 26.37 501,500 -1.23(-4.46%)
Dec 06, 2018 27.59 27.81 26.77 27.60 695,498 -0.57(-2.02%)
Dec 04, 2018 30.06 30.16 27.73 28.17 732,400 -2.19(-7.21%)
Dec 03, 2018 31.02 31.34 29.79 30.36 585,078 +0.00(+0.00%)
Nov 30, 2018 30.72 31.25 30.09 30.36 1,175,600 -0.36(-1.17%)
Nov 29, 2018 30.15 30.96 29.77 30.72 948,717 +0.57(+1.89%)
Nov 28, 2018 28.47 30.30 28.29 30.15 1,313,804 +1.67(+5.86%)
Nov 27, 2018 27.00 28.50 26.84 28.48 964,883 +1.12(+4.09%)
Nov 26, 2018 25.95 27.37 25.68 27.36 1,110,908 +1.69(+6.58%)
Nov 23, 2018 24.81 26.35 24.70 25.67 795,800 +0.94(+3.80%)
Nov 21, 2018 24.73 24.73 24.73 0 -0.75(-2.94%)
Nov 20, 2018 24.01 27.64 23.58 25.48 1,998,223 -1.76(-6.46%)
Nov 19, 2018 28.85 28.99 26.71 27.24 829,994 -1.57(-5.45%)
Nov 16, 2018 28.64 29.25 27.79 28.81 1,126,600 -0.58(-1.97%)
Nov 15, 2018 28.43 29.67 28.07 29.39 531,000 +0.77(+2.69%)
Nov 14, 2018 29.46 29.67 28.51 28.62 463,450 -0.37(-1.28%)
Nov 13, 2018 28.82 29.60 28.32 28.99 548,206 +0.40(+1.40%)
Nov 12, 2018 29.75 29.75 27.69 28.59 1,119,390 -1.32(-4.41%)
Nov 09, 2018 30.61 30.61 29.34 29.91 495,200 -0.89(-2.89%)
Nov 08, 2018 32.00 32.10 30.72 30.80 534,778 -1.50(-4.64%)
Nov 07, 2018 32.35 32.88 31.89 32.30 654,749 -0.09(-0.28%)
Nov 06, 2018 31.79 32.55 30.78 32.39 496,831 +0.42(+1.31%)
Nov 05, 2018 32.91 33.17 31.29 31.97 452,628 -1.05(-3.18%)
Nov 02, 2018 32.56 33.15 32.28 33.02 480,000 +0.54(+1.66%)
Nov 01, 2018 31.25 32.91 30.88 32.48 462,522 +1.45(+4.67%)
Oct 31, 2018 30.76 31.35 30.38 31.03 424,269 +0.84(+2.78%)
Oct 30, 2018 29.18 30.57 28.92 30.19 430,588 +0.94(+3.21%)
Oct 29, 2018 30.47 31.18 28.69 29.25 349,390 -0.47(-1.58%)
Oct 26, 2018 29.65 30.71 29.05 29.72 595,900 -0.64(-2.11%)
Oct 25, 2018 29.78 30.64 29.55 30.36 615,737 +0.72(+2.43%)
Oct 24, 2018 30.53 31.34 29.63 29.64 688,372 -1.21(-3.92%)
Oct 23, 2018 30.18 31.39 29.32 30.85 514,090 -0.01(-0.03%)
Oct 22, 2018 30.90 31.07 30.28 30.86 258,732 +0.16(+0.52%)
Oct 19, 2018 32.09 32.42 30.52 30.70 461,400 -1.41(-4.39%)
Oct 18, 2018 32.06 32.53 31.29 32.11 749,636 -0.06(-0.19%)
Oct 17, 2018 31.47 32.49 31.46 32.17 1,110,207 +1.37(+4.45%)
Oct 16, 2018 30.55 31.01 30.11 30.80 561,688 +0.85(+2.84%)
Oct 15, 2018 30.37 30.43 29.72 29.95 454,641 -0.32(-1.06%)
Oct 12, 2018 30.78 30.80 29.69 30.27 634,200 +0.46(+1.54%)
Oct 11, 2018 30.50 31.44 29.73 29.81 959,910 -0.61(-2.01%)
Oct 10, 2018 31.77 31.79 30.24 30.42 725,849 -1.66(-5.17%)
Oct 09, 2018 31.85 32.17 31.32 32.08 614,279 +0.05(+0.16%)
Oct 08, 2018 32.84 33.07 31.48 32.03 639,803 -0.97(-2.94%)
Oct 05, 2018 34.73 35.09 32.54 33.00 802,400 -1.67(-4.82%)
Oct 04, 2018 35.18 35.18 33.75 34.67 597,099 -0.62(-1.76%)
Oct 03, 2018 35.00 35.78 34.77 35.29 538,907 +0.57(+1.64%)
Oct 02, 2018 34.18 35.02 34.14 34.72 663,759 +0.25(+0.73%)
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.