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 (%)
Oct 29, 2021 112.97 116.53 112.85 116.45 499,615 +2.80(+2.46%)
Oct 28, 2021 112.00 114.21 112.00 113.65 586,012 +3.52(+3.20%)
Oct 27, 2021 109.34 111.35 108.59 110.13 498,930 +0.78(+0.71%)
Oct 26, 2021 110.69 108.15 109.35 665,265 -0.48(-0.44%)
Oct 25, 2021 108.95 110.36 108.64 109.83 654,676 +1.22(+1.12%)
Oct 22, 2021 106.85 109.62 106.80 108.61 374,080 +1.39(+1.30%)
Oct 21, 2021 105.18 107.31 105.18 107.22 247,122 +0.82(+0.77%)
Oct 20, 2021 104.66 106.48 103.61 106.40 252,958 +1.22(+1.16%)
Oct 19, 2021 105.32 105.63 103.31 105.18 295,812 +0.71(+0.68%)
Oct 18, 2021 102.97 104.56 102.32 104.47 299,938 +1.02(+0.99%)
Oct 15, 2021 101.55 103.93 101.44 103.45 402,714 +2.31(+2.28%)
Oct 14, 2021 100.74 102.43 100.74 101.14 439,597 +2.47(+2.50%)
Oct 13, 2021 99.81 101.44 98.31 98.67 355,202 -0.73(-0.73%)
Oct 12, 2021 99.37 99.71 97.64 99.40 392,372 +0.60(+0.61%)
Oct 11, 2021 98.50 100.72 98.00 98.80 319,995 -0.68(-0.68%)
Oct 08, 2021 102.32 102.76 99.05 99.48 418,081 -3.19(-3.11%)
Oct 07, 2021 101.74 105.46 100.99 102.67 753,233 +2.01(+2.00%)
Oct 06, 2021 101.96 102.14 99.68 100.66 345,949 -1.03(-1.01%)
Oct 05, 2021 101.30 102.80 99.52 101.69 558,391 +0.80(+0.79%)
Oct 04, 2021 102.89 103.00 99.70 100.89 628,162 -2.47(-2.39%)
Oct 01, 2021 102.97 103.86 100.78 103.36 329,413 +1.01(+0.99%)
Sep 30, 2021 103.91 105.60 102.27 102.35 576,664 -1.09(-1.05%)
Sep 29, 2021 105.74 107.53 103.20 103.44 748,743 -1.81(-1.72%)
Sep 28, 2021 107.69 107.77 104.60 105.25 601,597 -3.92(-3.59%)
Sep 27, 2021 108.36 110.40 107.57 109.17 628,560 +0.43(+0.40%)
Sep 24, 2021 107.95 109.64 106.50 108.74 809,968 +0.58(+0.54%)
Sep 23, 2021 105.03 108.31 104.65 108.16 698,775 +3.38(+3.23%)
Sep 22, 2021 104.67 106.21 104.08 104.78 788,934 +0.64(+0.61%)
Sep 21, 2021 102.13 104.78 100.61 104.14 1,320,473 +1.69(+1.65%)
Sep 20, 2021 94.45 104.84 93.11 102.45 3,058,485 +8.31(+8.83%)
Sep 17, 2021 93.44 94.90 92.11 94.14 1,475,459 +1.32(+1.42%)
Sep 16, 2021 91.29 93.52 90.44 92.82 324,491 +0.29(+0.31%)
Sep 15, 2021 93.40 93.40 89.31 92.53 488,224 -0.39(-0.42%)
Sep 14, 2021 92.74 94.10 92.03 92.92 539,337 +0.62(+0.67%)
Sep 13, 2021 94.61 94.61 90.73 92.30 337,082 +0.39(+0.42%)
Sep 10, 2021 91.91 93.55 91.24 91.91 685,313 +1.16(+1.28%)
Sep 09, 2021 89.46 91.68 89.37 90.75 457,916 +1.29(+1.44%)
Sep 08, 2021 90.02 90.84 87.81 89.46 573,732 -0.95(-1.05%)
Sep 07, 2021 88.49 90.74 87.02 90.41 561,302 +4.76(+5.56%)
Sep 03, 2021 85.53 86.88 85.53 85.65 243,139 -0.07(-0.08%)
Sep 02, 2021 85.45 86.06 84.79 85.72 253,036 +0.38(+0.45%)
Sep 01, 2021 85.40 86.13 84.08 85.34 370,080 +0.38(+0.45%)
Aug 31, 2021 85.31 86.28 84.36 84.96 627,008 -0.19(-0.22%)
Aug 30, 2021 85.48 86.06 84.00 85.15 377,909 +0.45(+0.53%)
Aug 27, 2021 81.92 84.82 81.92 84.70 446,264 +3.27(+4.02%)
Aug 26, 2021 82.02 82.52 80.88 81.43 479,550 -0.80(-0.97%)
Aug 25, 2021 81.86 82.75 81.36 82.23 316,417 +0.56(+0.69%)
Aug 24, 2021 80.42 81.89 80.13 81.67 726,203 +1.93(+2.42%)
Aug 23, 2021 79.71 80.92 78.96 79.74 828,223 +1.35(+1.72%)
Aug 20, 2021 78.46 79.08 77.30 78.39 679,381 +0.05(+0.06%)
Aug 19, 2021 76.72 78.51 76.01 78.34 1,109,235 +0.85(+1.10%)
Aug 18, 2021 78.49 79.93 77.27 77.49 755,000 -1.10(-1.40%)
Aug 17, 2021 81.00 81.34 78.14 78.59 529,440 -3.61(-4.39%)
Aug 16, 2021 82.05 83.11 81.31 82.20 374,136 -0.46(-0.56%)
Aug 13, 2021 82.58 83.13 82.04 82.66 256,174 -0.20(-0.24%)
Aug 12, 2021 83.25 84.08 82.26 82.86 484,643 -1.09(-1.30%)
Aug 11, 2021 85.62 85.62 82.18 83.95 513,954 -1.23(-1.44%)
Aug 10, 2021 87.14 88.00 84.06 85.18 767,004 -1.98(-2.27%)
Aug 09, 2021 85.74 89.45 85.19 87.16 914,422 +1.93(+2.26%)
Aug 06, 2021 87.79 89.57 84.10 85.23 1,107,195 -5.25(-5.80%)
Aug 05, 2021 89.60 91.59 88.54 90.48 780,651 +1.71(+1.93%)
Aug 04, 2021 86.81 88.81 86.62 88.77 461,045 +1.60(+1.84%)
Aug 03, 2021 88.52 88.52 85.60 87.17 479,446 -0.70(-0.80%)
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.