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 27, 2015 11.94 12.08 11.90 12.00 141,879 -0.02(-0.17%)
Feb 26, 2015 11.95 12.02 11.88 12.02 171,976 +0.07(+0.59%)
Feb 25, 2015 12.00 12.04 11.86 11.95 299,939 -0.07(-0.58%)
Feb 24, 2015 12.04 12.12 11.97 12.02 151,551 -0.02(-0.17%)
Feb 23, 2015 12.12 12.13 11.88 12.04 195,298 -0.19(-1.55%)
Feb 20, 2015 12.09 12.24 12.02 12.23 256,335 +0.17(+1.41%)
Feb 19, 2015 12.03 12.09 11.93 12.06 151,329 +0.01(+0.08%)
Feb 18, 2015 11.99 12.10 11.88 12.05 196,988 +0.05(+0.42%)
Feb 17, 2015 12.05 12.19 11.86 12.00 311,735 -0.08(-0.66%)
Feb 13, 2015 12.07 12.08 12.08 12.08 265,800 +0.04(+0.33%)
Feb 12, 2015 11.94 12.06 11.81 12.04 301,630 +0.09(+0.75%)
Feb 11, 2015 12.10 12.21 11.88 11.95 256,731 -0.14(-1.16%)
Feb 10, 2015 12.33 12.33 12.08 12.09 411,515 -0.09(-0.74%)
Feb 09, 2015 12.54 12.54 12.08 12.18 538,337 -0.47(-3.72%)
Feb 06, 2015 12.65 12.88 12.02 12.65 1,223,025 -0.72(-5.39%)
Feb 05, 2015 13.42 13.48 13.08 13.37 242,688 +0.04(+0.30%)
Feb 04, 2015 13.12 13.34 13.10 13.33 208,080 +0.16(+1.21%)
Feb 03, 2015 13.12 13.44 13.04 13.17 375,589 +0.10(+0.77%)
Feb 02, 2015 12.93 13.10 12.70 13.07 218,575 +0.16(+1.24%)
Jan 30, 2015 13.19 13.28 12.85 12.91 317,160 -0.37(-2.79%)
Jan 29, 2015 12.87 13.28 12.87 13.28 221,590 +0.46(+3.59%)
Jan 28, 2015 13.22 13.30 12.79 12.82 271,000 -0.32(-2.44%)
Jan 27, 2015 13.12 13.23 12.95 13.14 222,539 -0.12(-0.90%)
Jan 26, 2015 13.04 13.31 12.85 13.26 617,766 +0.19(+1.45%)
Jan 23, 2015 13.08 13.10 12.85 13.07 223,165 +0.01(+0.08%)
Jan 22, 2015 12.60 13.08 12.36 13.06 295,203 +0.48(+3.82%)
Jan 21, 2015 12.42 12.66 12.35 12.58 228,655 -0.02(-0.16%)
Jan 20, 2015 12.54 12.64 12.30 12.60 214,002 +0.10(+0.80%)
Jan 16, 2015 12.12 12.63 12.09 12.50 459,273 +0.32(+2.63%)
Jan 15, 2015 12.29 12.47 12.10 12.18 284,029 -0.09(-0.73%)
Jan 14, 2015 12.10 12.34 12.10 12.27 173,123 -0.02(-0.16%)
Jan 13, 2015 12.39 12.77 12.19 12.29 296,520 +0.04(+0.33%)
Jan 12, 2015 12.42 12.44 12.17 12.25 215,118 -0.21(-1.69%)
Jan 09, 2015 12.49 12.63 12.39 12.46 162,466 -0.06(-0.48%)
Jan 08, 2015 12.33 12.68 12.30 12.52 247,679 +0.32(+2.62%)
Jan 07, 2015 12.31 12.33 12.14 12.20 347,110 +0.00(+0.00%)
Jan 06, 2015 12.67 12.67 12.09 12.20 304,804 -0.47(-3.71%)
Jan 05, 2015 12.53 12.78 12.49 12.67 300,306 +0.06(+0.48%)
Jan 02, 2015 12.87 12.91 12.52 12.61 225,067 -0.14(-1.10%)
Dec 31, 2014 12.80 12.75 12.75 12.75 238,100 +0.03(+0.24%)
Dec 30, 2014 12.80 12.89 12.62 12.72 219,431 -0.16(-1.24%)
Dec 29, 2014 13.08 13.08 12.81 12.88 299,862 -0.14(-1.08%)
Dec 26, 2014 12.73 13.09 12.67 13.02 213,430 +0.35(+2.76%)
Dec 24, 2014 12.67 12.67 12.67 12.67 185,500 -0.01(-0.08%)
Dec 23, 2014 12.77 12.80 12.54 12.68 274,999 +0.02(+0.16%)
Dec 22, 2014 12.60 12.67 12.40 12.66 380,886 +0.09(+0.72%)
Dec 19, 2014 12.50 12.66 12.29 12.57 612,699 +0.06(+0.48%)
Dec 18, 2014 12.52 12.72 12.39 12.51 249,514 +0.14(+1.13%)
Dec 17, 2014 12.12 12.44 12.00 12.37 334,765 +0.27(+2.23%)
Dec 16, 2014 12.06 12.41 11.95 12.10 358,622 +0.06(+0.50%)
Dec 15, 2014 12.22 12.44 11.98 12.04 290,142 -0.07(-0.58%)
Dec 12, 2014 12.06 12.34 11.95 12.11 191,487 -0.10(-0.82%)
Dec 11, 2014 12.28 12.49 12.20 12.21 257,800 +0.01(+0.08%)
Dec 10, 2014 12.45 12.51 12.15 12.20 516,257 -0.28(-2.24%)
Dec 09, 2014 12.06 12.49 11.93 12.48 446,689 +0.32(+2.63%)
Dec 08, 2014 11.89 12.38 11.89 12.16 430,543 +0.19(+1.59%)
Dec 05, 2014 11.74 12.00 11.65 11.97 337,344 +0.28(+2.40%)
Dec 04, 2014 11.73 11.83 11.63 11.69 244,371 -0.08(-0.68%)
Dec 03, 2014 11.56 11.91 11.56 11.77 982,768 +0.11(+0.94%)
Dec 02, 2014 11.55 11.68 11.43 11.66 287,450 +0.17(+1.48%)
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.