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, 2005 18.66 18.91 17.75 18.11 861,893 -0.62(-3.31%)
Feb 25, 2005 18.13 18.74 17.90 18.73 496,662 +0.55(+3.03%)
Feb 24, 2005 17.35 18.20 17.31 18.18 598,343 +0.71(+4.06%)
Feb 23, 2005 18.02 18.13 17.25 17.47 591,691 -0.39(-2.18%)
Feb 22, 2005 18.13 18.59 17.79 17.86 515,878 -0.36(-1.98%)
Feb 18, 2005 18.06 18.50 17.86 18.22 353,542 +0.22(+1.22%)
Feb 17, 2005 18.64 18.89 18.00 18.00 506,822 -0.61(-3.28%)
Feb 16, 2005 18.14 18.89 17.83 18.61 797,686 +0.36(+1.97%)
Feb 15, 2005 17.75 18.84 17.75 18.25 553,941 +0.40(+2.24%)
Feb 14, 2005 18.13 18.21 17.65 17.85 394,467 -0.37(-2.03%)
Feb 11, 2005 17.20 18.43 17.01 18.22 634,698 +0.89(+5.14%)
Feb 10, 2005 17.38 17.74 17.12 17.33 567,937 +0.12(+0.73%)
Feb 09, 2005 17.54 17.91 17.17 17.20 571,844 -0.49(-2.74%)
Feb 08, 2005 17.05 17.72 16.99 17.69 601,997 +0.65(+3.81%)
Feb 07, 2005 17.12 17.50 16.88 17.04 561,912 -0.26(-1.50%)
Feb 04, 2005 15.99 17.31 15.98 17.30 745,928 +1.23(+7.65%)
Feb 03, 2005 16.07 16.22 15.81 16.07 514,138 -0.12(-0.74%)
Feb 02, 2005 16.41 16.90 16.04 16.19 1,082,711 +0.38(+2.40%)
Feb 01, 2005 14.98 15.98 14.98 15.81 816,316 +0.52(+3.40%)
Jan 31, 2005 15.57 15.68 15.13 15.29 760,778 +0.04(+0.26%)
Jan 28, 2005 15.65 15.77 15.13 15.25 426,226 -0.29(-1.87%)
Jan 27, 2005 15.27 15.69 14.98 15.54 525,364 +0.29(+1.90%)
Jan 26, 2005 14.70 15.26 14.70 15.25 497,126 +0.53(+3.60%)
Jan 25, 2005 14.50 15.07 14.47 14.72 628,292 +0.34(+2.36%)
Jan 24, 2005 14.54 14.72 14.28 14.38 434,324 -0.10(-0.69%)
Jan 21, 2005 14.71 14.95 14.47 14.48 411,605 -0.19(-1.30%)
Jan 20, 2005 15.00 15.43 14.67 14.67 753,775 -0.47(-3.10%)
Jan 19, 2005 15.54 15.67 15.11 15.14 653,305 -0.49(-3.17%)
Jan 18, 2005 15.33 15.65 15.16 15.63 581,397 +0.36(+2.32%)
Jan 14, 2005 14.94 15.28 14.84 15.28 474,104 +0.40(+2.69%)
Jan 13, 2005 15.23 15.23 14.77 14.88 546,735 -0.13(-0.87%)
Jan 12, 2005 14.80 15.13 14.80 15.01 867,869 +0.37(+2.53%)
Jan 11, 2005 15.05 15.06 14.64 14.64 861,064 -0.41(-2.72%)
Jan 10, 2005 15.25 15.48 14.97 15.05 642,363 -0.26(-1.70%)
Jan 07, 2005 15.58 15.85 15.31 15.31 1,031,725 -0.13(-0.84%)
Jan 06, 2005 15.75 15.78 15.41 15.44 848,649 -0.24(-1.53%)
Jan 05, 2005 16.00 16.10 15.50 15.68 2,176,712 -0.59(-3.63%)
Jan 04, 2005 17.22 17.22 16.03 16.27 946,753 -0.76(-4.46%)
Jan 03, 2005 17.31 17.68 16.95 17.03 561,149 -0.19(-1.10%)
Dec 31, 2004 17.52 17.69 17.19 17.22 600,300 -0.31(-1.77%)
Dec 30, 2004 17.48 17.83 17.48 17.53 226,400 -0.04(-0.23%)
Dec 29, 2004 17.57 17.74 17.42 17.57 435,400 -0.01(-0.06%)
Dec 28, 2004 17.25 17.58 17.24 17.58 463,700 +0.29(+1.68%)
Dec 27, 2004 17.76 17.84 17.09 17.29 360,800 -0.35(-1.98%)
Dec 23, 2004 17.32 17.71 17.29 17.64 403,700 +0.23(+1.32%)
Dec 22, 2004 17.47 17.69 17.38 17.41 320,000 -0.09(-0.51%)
Dec 21, 2004 17.32 17.53 17.16 17.50 478,300 +0.28(+1.63%)
Dec 20, 2004 17.95 17.95 16.93 17.22 675,900 -0.63(-3.53%)
Dec 17, 2004 17.60 17.85 17.41 17.85 1,229,100 +0.21(+1.19%)
Dec 16, 2004 18.30 18.39 17.45 17.64 694,500 -0.62(-3.40%)
Dec 15, 2004 18.00 18.38 17.84 18.26 604,000 +0.28(+1.56%)
Dec 14, 2004 17.15 17.99 17.11 17.98 566,100 +0.74(+4.29%)
Dec 13, 2004 17.55 17.76 16.98 17.24 1,241,600 -0.20(-1.15%)
Dec 10, 2004 16.88 17.50 16.80 17.44 650,100 +0.41(+2.41%)
Dec 09, 2004 16.98 17.22 16.55 17.03 832,500 -0.15(-0.87%)
Dec 08, 2004 17.48 17.54 16.93 17.18 482,800 -0.23(-1.32%)
Dec 07, 2004 17.93 18.19 17.33 17.41 507,500 -0.47(-2.63%)
Dec 06, 2004 17.67 18.05 17.40 17.88 498,500 -0.02(-0.11%)
Dec 03, 2004 17.46 18.13 17.30 17.90 1,186,800 +0.79(+4.62%)
Dec 02, 2004 15.81 17.27 15.81 17.11 2,296,400 +1.11(+6.94%)
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.