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 (%)
Apr 30, 2004 16.82 17.55 16.43 16.69 1,556,300 +0.00(+0.00%)
Apr 29, 2004 17.73 18.00 16.39 16.69 1,584,000 -1.05(-5.92%)
Apr 28, 2004 18.50 18.62 17.71 17.74 896,900 -0.88(-4.73%)
Apr 27, 2004 19.18 19.63 18.31 18.62 1,153,700 -0.57(-2.97%)
Apr 26, 2004 19.50 19.81 19.09 19.19 1,156,500 -0.18(-0.93%)
Apr 23, 2004 19.81 19.81 18.74 19.37 2,830,800 +1.32(+7.31%)
Apr 22, 2004 18.36 18.60 17.62 18.05 2,384,900 -0.76(-4.04%)
Apr 21, 2004 19.15 19.22 18.65 18.81 772,600 +0.17(+0.91%)
Apr 20, 2004 19.51 20.13 18.64 18.64 634,200 -1.06(-5.38%)
Apr 19, 2004 18.90 19.84 18.90 19.70 458,600 +0.57(+2.98%)
Apr 16, 2004 20.17 20.22 18.53 19.13 1,222,700 -1.05(-5.20%)
Apr 15, 2004 21.48 21.56 19.73 20.18 1,126,100 -1.29(-6.01%)
Apr 14, 2004 21.52 22.15 21.23 21.47 468,400 -0.27(-1.24%)
Apr 13, 2004 22.55 22.90 21.61 21.74 478,900 -0.85(-3.76%)
Apr 12, 2004 22.37 22.85 22.35 22.59 342,000 +0.19(+0.85%)
Apr 08, 2004 22.95 22.95 22.14 22.40 401,900 +0.03(+0.13%)
Apr 07, 2004 22.20 22.70 21.53 22.37 452,700 +0.20(+0.90%)
Apr 06, 2004 22.49 22.91 22.04 22.17 501,600 -0.84(-3.65%)
Apr 05, 2004 22.60 23.04 22.33 23.01 553,700 +0.35(+1.54%)
Apr 02, 2004 21.95 22.66 21.84 22.66 929,900 +1.70(+8.11%)
Apr 01, 2004 20.78 21.60 20.78 20.96 998,400 -0.08(-0.38%)
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%)
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.