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 (%)
Mar 31, 2004 20.92 21.38 20.38 21.04 807,300 +0.32(+1.54%)
Mar 30, 2004 20.17 20.72 19.83 20.72 649,900 +0.30(+1.47%)
Mar 29, 2004 20.14 21.02 20.05 20.42 960,200 +0.61(+3.08%)
Mar 26, 2004 20.42 20.48 19.77 19.81 650,800 -0.57(-2.80%)
Mar 25, 2004 19.34 20.38 19.34 20.38 1,381,500 +1.34(+7.04%)
Mar 24, 2004 18.12 19.09 17.95 19.04 1,304,600 +1.24(+6.97%)
Mar 23, 2004 18.45 18.51 17.64 17.80 461,100 -0.23(-1.28%)
Mar 22, 2004 18.07 18.17 17.75 18.03 1,698,500 -0.32(-1.74%)
Mar 19, 2004 18.62 19.07 18.05 18.35 797,900 -0.22(-1.18%)
Mar 18, 2004 18.91 19.32 18.37 18.57 638,000 -0.59(-3.08%)
Mar 17, 2004 18.93 19.26 18.75 19.16 420,700 +0.58(+3.12%)
Mar 16, 2004 18.71 19.00 18.25 18.58 625,200 +0.15(+0.81%)
Mar 15, 2004 19.50 19.63 18.25 18.43 705,000 -1.23(-6.26%)
Mar 12, 2004 18.80 19.79 18.68 19.66 1,000,800 +1.22(+6.62%)
Mar 11, 2004 18.41 19.46 18.15 18.44 1,326,400 -0.12(-0.65%)
Mar 10, 2004 19.04 19.49 18.51 18.56 1,235,600 -0.12(-0.64%)
Mar 09, 2004 19.20 19.53 18.33 18.68 1,412,100 -0.61(-3.16%)
Mar 08, 2004 20.19 20.55 19.20 19.29 754,300 -0.91(-4.50%)
Mar 05, 2004 20.87 21.15 20.18 20.20 1,178,000 -1.04(-4.90%)
Mar 04, 2004 21.10 21.52 21.05 21.24 662,600 +0.14(+0.66%)
Mar 03, 2004 21.54 21.60 20.79 21.10 841,600 -0.34(-1.59%)
Mar 02, 2004 21.50 22.44 21.44 21.44 847,000 -0.11(-0.51%)
Mar 01, 2004 21.08 21.63 20.64 21.55 714,400 +0.38(+1.79%)
Feb 27, 2004 21.29 21.45 20.58 21.17 1,039,100 -0.04(-0.19%)
Feb 26, 2004 20.81 21.33 20.56 21.21 536,200 +0.41(+1.97%)
Feb 25, 2004 20.08 20.96 19.93 20.80 660,900 +0.84(+4.21%)
Feb 24, 2004 20.64 20.86 19.85 19.96 1,253,900 -0.62(-3.03%)
Feb 23, 2004 21.20 21.38 20.05 20.58 1,645,200 -0.67(-3.14%)
Feb 20, 2004 21.90 21.98 20.55 21.25 1,825,600 -0.57(-2.60%)
Feb 19, 2004 23.21 23.80 21.75 21.82 1,012,100 -0.46(-2.08%)
Feb 18, 2004 22.44 22.88 22.12 22.28 554,100 -0.13(-0.58%)
Feb 17, 2004 22.35 22.77 22.19 22.41 863,200 +0.41(+1.86%)
Feb 13, 2004 22.80 23.12 22.00 22.00 682,400 -0.58(-2.57%)
Feb 12, 2004 23.20 23.75 22.35 22.58 793,800 -0.85(-3.63%)
Feb 11, 2004 23.08 23.94 22.81 23.43 633,700 +0.40(+1.74%)
Feb 10, 2004 23.22 23.45 22.57 23.03 668,800 -0.14(-0.60%)
Feb 09, 2004 23.40 23.82 22.80 23.17 1,059,900 -0.08(-0.34%)
Feb 06, 2004 22.13 23.49 22.04 23.25 874,000 +1.20(+5.44%)
Feb 05, 2004 22.09 22.58 21.57 22.05 1,115,500 +0.31(+1.43%)
Feb 04, 2004 22.75 22.78 21.68 21.74 1,794,200 -1.30(-5.64%)
Feb 03, 2004 23.65 23.97 22.62 23.04 1,288,800 -0.77(-3.23%)
Feb 02, 2004 25.01 25.27 23.50 23.81 1,085,100 -1.10(-4.42%)
Jan 30, 2004 24.16 25.41 24.07 24.91 709,400 +0.76(+3.15%)
Jan 29, 2004 24.09 24.75 23.17 24.15 1,280,700 -0.63(-2.54%)
Jan 28, 2004 27.20 27.46 24.54 24.78 1,698,400 -1.32(-5.06%)
Jan 27, 2004 25.87 27.38 25.03 26.10 3,400,900 +0.60(+2.35%)
Jan 26, 2004 25.89 26.00 24.83 25.50 990,800 -0.35(-1.35%)
Jan 23, 2004 25.80 26.32 25.09 25.85 774,500 +0.19(+0.74%)
Jan 22, 2004 26.77 27.50 25.52 25.66 1,049,700 -0.89(-3.35%)
Jan 21, 2004 27.05 27.19 25.56 26.55 787,800 -0.75(-2.75%)
Jan 20, 2004 26.01 27.35 25.93 27.30 836,700 +1.35(+5.20%)
Jan 16, 2004 25.45 26.20 25.12 25.95 613,700 +0.85(+3.39%)
Jan 15, 2004 25.54 25.54 24.55 25.10 938,956 -0.26(-1.03%)
Jan 14, 2004 25.73 25.94 24.80 25.36 582,775 -0.35(-1.36%)
Jan 13, 2004 26.26 26.26 24.59 25.71 619,601 -0.48(-1.83%)
Jan 12, 2004 25.40 26.35 25.25 26.19 720,461 +0.75(+2.95%)
Jan 09, 2004 25.53 26.45 25.10 25.44 774,266 -0.66(-2.53%)
Jan 08, 2004 26.16 26.20 25.36 26.10 705,608 +0.10(+0.38%)
Jan 07, 2004 25.93 26.04 24.96 26.00 493,347 +0.33(+1.29%)
Jan 06, 2004 25.70 26.16 25.41 25.67 732,000 -0.13(-0.50%)
Jan 05, 2004 25.28 26.31 24.75 25.80 1,397,100 +1.55(+6.39%)
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.