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 29, 2016 9.660 9.930 9.660 9.750 344,960 +0.17(+1.77%)
Feb 26, 2016 9.650 9.810 9.450 9.580 184,843 -0.03(-0.31%)
Feb 25, 2016 9.640 9.640 9.420 9.610 187,730 -0.03(-0.31%)
Feb 24, 2016 9.350 9.640 9.330 9.640 252,115 +0.25(+2.66%)
Feb 23, 2016 9.350 9.470 9.270 9.390 370,314 +0.04(+0.43%)
Feb 22, 2016 9.310 9.500 9.190 9.350 398,700 +0.12(+1.30%)
Feb 19, 2016 9.080 9.280 9.080 9.230 250,688 +0.21(+2.33%)
Feb 18, 2016 9.130 9.250 8.990 9.020 172,848 -0.07(-0.77%)
Feb 17, 2016 8.900 9.150 8.670 9.090 303,917 +0.28(+3.18%)
Feb 16, 2016 8.670 8.900 8.600 8.810 277,204 +0.28(+3.28%)
Feb 12, 2016 8.600 8.530 8.530 8.530 266,100 +0.05(+0.59%)
Feb 11, 2016 8.570 8.720 8.330 8.480 230,040 -0.27(-3.09%)
Feb 10, 2016 8.510 8.910 8.460 8.750 344,337 +0.27(+3.18%)
Feb 09, 2016 8.780 8.880 8.440 8.480 296,454 -0.45(-5.04%)
Feb 08, 2016 8.920 9.010 8.700 8.930 311,875 -0.01(-0.11%)
Feb 05, 2016 9.280 9.380 8.800 8.940 502,309 -0.36(-3.87%)
Feb 04, 2016 9.760 10.26 9.130 9.300 636,350 -0.19(-2.00%)
Feb 03, 2016 9.500 9.580 9.330 9.490 213,752 +0.03(+0.32%)
Feb 02, 2016 9.400 9.530 9.355 9.460 369,083 +0.07(+0.75%)
Feb 01, 2016 9.440 9.490 9.380 9.390 236,518 -0.14(-1.47%)
Jan 29, 2016 9.280 9.535 9.220 9.530 330,854 +0.28(+3.03%)
Jan 28, 2016 9.310 9.470 9.190 9.250 182,983 +0.03(+0.33%)
Jan 27, 2016 9.270 9.370 9.130 9.220 143,257 -0.08(-0.86%)
Jan 26, 2016 9.200 9.440 9.180 9.300 160,057 +0.17(+1.86%)
Jan 25, 2016 9.280 9.310 9.110 9.130 114,045 -0.18(-1.93%)
Jan 22, 2016 9.160 9.320 9.070 9.310 177,265 +0.25(+2.76%)
Jan 21, 2016 9.240 10.07 8.895 9.060 305,715 -0.08(-0.88%)
Jan 20, 2016 8.860 9.210 8.750 9.140 263,096 +0.19(+2.12%)
Jan 19, 2016 9.050 9.435 8.805 8.950 247,672 -0.10(-1.10%)
Jan 15, 2016 8.990 9.050 9.050 9.050 278,500 -0.23(-2.48%)
Jan 14, 2016 9.250 9.500 9.175 9.280 201,063 +0.03(+0.32%)
Jan 13, 2016 9.450 9.600 9.150 9.250 186,372 -0.19(-2.01%)
Jan 12, 2016 9.800 9.890 9.300 9.440 233,665 -0.22(-2.28%)
Jan 11, 2016 9.410 9.680 9.410 9.660 224,284 +0.30(+3.21%)
Jan 08, 2016 10.01 10.12 9.330 9.360 383,081 -0.62(-6.21%)
Jan 07, 2016 9.960 10.09 9.900 9.980 299,602 -0.14(-1.38%)
Jan 06, 2016 10.11 10.23 9.940 10.12 374,232 -0.13(-1.27%)
Jan 05, 2016 10.29 10.35 10.20 10.25 217,877 -0.02(-0.19%)
Jan 04, 2016 10.46 10.47 10.16 10.27 285,435 -0.41(-3.84%)
Dec 31, 2015 10.96 10.68 10.68 10.68 247,600 -0.27(-2.47%)
Dec 30, 2015 11.30 11.30 10.94 10.95 141,879 -0.35(-3.10%)
Dec 29, 2015 11.29 11.47 11.25 11.30 149,161 +0.04(+0.36%)
Dec 28, 2015 11.21 11.28 10.97 11.26 197,988 +0.02(+0.18%)
Dec 24, 2015 11.17 11.24 11.24 11.24 114,200 +0.04(+0.36%)
Dec 23, 2015 11.29 11.44 11.15 11.20 290,855 -0.06(-0.53%)
Dec 22, 2015 11.38 11.38 11.21 11.26 279,463 -0.09(-0.79%)
Dec 21, 2015 11.03 11.40 11.03 11.35 519,528 +0.37(+3.37%)
Dec 18, 2015 11.12 11.16 10.92 10.98 747,241 -0.21(-1.88%)
Dec 17, 2015 11.41 11.76 11.18 11.19 317,100 -0.15(-1.32%)
Dec 16, 2015 11.33 11.43 11.10 11.34 137,574 +0.05(+0.44%)
Dec 15, 2015 10.95 11.34 10.87 11.29 188,066 +0.45(+4.15%)
Dec 14, 2015 11.23 11.31 10.81 10.84 308,441 -0.40(-3.56%)
Dec 11, 2015 11.24 11.57 11.22 11.24 236,770 -0.39(-3.35%)
Dec 10, 2015 11.41 11.68 11.41 11.63 191,336 +0.13(+1.13%)
Dec 09, 2015 11.43 11.66 11.41 11.50 212,764 +0.00(+0.00%)
Dec 08, 2015 11.46 11.59 11.18 11.50 169,769 -0.08(-0.69%)
Dec 07, 2015 11.55 11.70 11.48 11.58 178,441 -0.04(-0.34%)
Dec 04, 2015 11.46 11.73 11.46 11.62 146,147 +0.10(+0.87%)
Dec 03, 2015 11.70 11.83 11.48 11.52 225,198 -0.20(-1.71%)
Dec 02, 2015 11.42 11.83 11.35 11.72 276,371 +0.30(+2.63%)
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.