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 (%)
Feb 28, 2020 32.26 34.97 32.26 34.51 561,700 +0.57(+1.68%)
Feb 27, 2020 33.78 35.01 33.08 33.94 568,187 -1.02(-2.92%)
Feb 26, 2020 35.43 36.00 34.82 34.96 274,426 -0.06(-0.17%)
Feb 25, 2020 37.23 37.23 34.81 35.02 351,917 -1.71(-4.66%)
Feb 24, 2020 36.40 37.15 36.01 36.73 292,674 -1.46(-3.82%)
Feb 21, 2020 39.52 39.68 37.90 38.19 278,700 -1.50(-3.78%)
Feb 20, 2020 41.02 41.02 39.10 39.69 247,527 -1.54(-3.74%)
Feb 19, 2020 40.70 41.80 40.70 41.23 217,296 +0.85(+2.11%)
Feb 18, 2020 40.60 41.02 39.95 40.38 178,672 -0.93(-2.25%)
Feb 14, 2020 42.61 42.61 41.02 41.31 387,400 -1.22(-2.87%)
Feb 13, 2020 42.49 42.85 42.03 42.53 224,568 +0.06(+0.15%)
Feb 12, 2020 43.25 43.25 42.34 42.47 410,796 +0.07(+0.15%)
Feb 11, 2020 42.18 43.38 41.83 42.40 447,488 +0.47(+1.12%)
Feb 10, 2020 38.87 41.97 38.79 41.93 405,335 +2.76(+7.05%)
Feb 07, 2020 38.84 40.92 38.50 39.17 624,400 -1.38(-3.40%)
Feb 06, 2020 40.03 40.57 39.44 40.55 450,882 +0.82(+2.06%)
Feb 05, 2020 39.80 39.80 39.09 39.73 216,091 +0.68(+1.74%)
Feb 04, 2020 39.45 39.79 38.96 39.05 255,780 +0.49(+1.27%)
Feb 03, 2020 38.13 38.88 38.13 38.56 413,341 +0.48(+1.26%)
Jan 31, 2020 38.41 38.55 37.89 38.08 533,600 -0.78(-2.01%)
Jan 30, 2020 38.73 39.10 38.30 38.86 498,061 +0.39(+1.01%)
Jan 29, 2020 39.58 39.58 38.33 38.47 494,048 -1.11(-2.80%)
Jan 28, 2020 39.43 39.71 38.78 39.58 525,347 +0.58(+1.49%)
Jan 27, 2020 39.70 39.70 38.81 39.00 525,622 -1.89(-4.62%)
Jan 24, 2020 42.12 42.30 40.60 40.89 386,800 -0.91(-2.17%)
Jan 23, 2020 42.34 42.34 41.04 41.80 727,356 -0.52(-1.24%)
Jan 22, 2020 43.22 43.33 42.24 42.32 315,564 -0.51(-1.19%)
Jan 21, 2020 43.56 43.59 42.67 42.83 350,103 -0.78(-1.79%)
Jan 17, 2020 44.54 44.55 43.30 43.61 549,200 -0.53(-1.20%)
Jan 16, 2020 43.66 44.50 43.60 44.14 618,638 +1.05(+2.44%)
Jan 15, 2020 42.44 43.22 42.30 43.09 382,914 +0.45(+1.06%)
Jan 14, 2020 42.44 43.31 41.88 42.64 297,191 +0.49(+1.16%)
Jan 13, 2020 41.35 42.18 41.31 42.15 306,676 +0.87(+2.11%)
Jan 10, 2020 42.21 42.21 41.05 41.28 254,600 -0.85(-2.02%)
Jan 09, 2020 41.82 42.75 41.61 42.13 575,575 +0.71(+1.71%)
Jan 08, 2020 41.28 41.76 41.11 41.42 339,287 +0.09(+0.22%)
Jan 07, 2020 40.77 41.60 40.48 41.33 207,563 +0.67(+1.65%)
Jan 06, 2020 42.10 42.13 40.30 40.66 558,118 -1.98(-4.64%)
Jan 03, 2020 42.05 42.97 41.90 42.64 427,400 -0.26(-0.61%)
Jan 02, 2020 42.53 42.91 42.27 42.90 318,322 +0.94(+2.24%)
Dec 31, 2019 41.78 42.20 41.45 41.96 482,600 -0.14(-0.33%)
Dec 30, 2019 42.15 42.52 41.35 42.10 282,253 +0.04(+0.10%)
Dec 27, 2019 42.58 42.58 41.65 42.06 406,800 -0.20(-0.47%)
Dec 26, 2019 42.78 42.78 42.21 42.26 278,950 -0.22(-0.52%)
Dec 24, 2019 43.06 43.06 42.12 42.48 109,100 -0.36(-0.84%)
Dec 23, 2019 42.39 43.12 41.95 42.84 477,264 +0.41(+0.97%)
Dec 20, 2019 43.03 43.33 42.29 42.43 1,014,300 -0.47(-1.10%)
Dec 19, 2019 42.54 42.96 42.26 42.90 433,903 +0.28(+0.66%)
Dec 18, 2019 43.53 43.68 42.48 42.62 686,937 -0.86(-1.98%)
Dec 17, 2019 40.44 44.33 40.09 43.48 1,073,769 +3.61(+9.05%)
Dec 16, 2019 42.68 42.84 39.86 39.87 766,047 -2.39(-5.66%)
Dec 13, 2019 42.26 43.11 41.87 42.26 397,500 -0.12(-0.28%)
Dec 12, 2019 41.51 42.58 41.14 42.38 347,660 +0.74(+1.78%)
Dec 11, 2019 40.98 41.81 40.84 41.64 235,921 +0.95(+2.33%)
Dec 10, 2019 40.81 41.19 40.27 40.69 331,749 +0.06(+0.15%)
Dec 09, 2019 40.96 41.26 39.51 40.63 830,519 -0.51(-1.24%)
Dec 06, 2019 41.53 42.13 41.08 41.14 435,900 +0.21(+0.51%)
Dec 05, 2019 41.17 41.31 40.63 40.93 275,263 -0.05(-0.12%)
Dec 04, 2019 40.97 41.31 40.49 40.98 495,364 +0.61(+1.51%)
Dec 03, 2019 40.56 41.16 40.01 40.37 549,646 -1.24(-2.98%)
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.