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 28, 2006 13.31 13.66 13.17 13.52 674,700 +0.09(+0.67%)
Apr 27, 2006 13.30 13.77 12.82 13.43 1,155,237 -0.18(-1.32%)
Apr 26, 2006 13.60 13.80 13.32 13.61 425,178 +0.07(+0.52%)
Apr 25, 2006 13.39 13.55 13.19 13.54 587,653 +0.20(+1.50%)
Apr 24, 2006 13.42 13.57 13.17 13.34 311,534 -0.12(-0.89%)
Apr 21, 2006 14.10 14.16 13.34 13.46 695,267 -0.52(-3.72%)
Apr 20, 2006 13.80 14.09 13.60 13.98 350,973 +0.13(+0.94%)
Apr 19, 2006 14.04 14.12 13.62 13.85 773,314 -0.12(-0.86%)
Apr 18, 2006 13.40 14.04 13.40 13.97 655,927 +0.57(+4.25%)
Apr 17, 2006 13.70 13.80 13.19 13.40 406,797 -0.27(-1.98%)
Apr 13, 2006 13.35 13.79 13.20 13.67 560,608 +0.34(+2.55%)
Apr 12, 2006 13.24 13.38 13.02 13.33 608,901 +0.09(+0.68%)
Apr 11, 2006 13.55 13.63 12.96 13.24 653,949 -0.38(-2.79%)
Apr 10, 2006 13.92 13.92 13.53 13.62 476,284 -0.23(-1.66%)
Apr 07, 2006 14.63 14.77 13.75 13.85 759,064 -0.64(-4.42%)
Apr 06, 2006 13.92 14.51 13.83 14.49 901,212 +0.60(+4.32%)
Apr 05, 2006 13.80 13.95 13.53 13.89 1,101,050 +0.16(+1.17%)
Apr 04, 2006 14.07 14.24 13.67 13.73 772,925 -0.32(-2.28%)
Apr 03, 2006 14.24 14.37 14.05 14.05 727,289 -0.19(-1.33%)
Mar 31, 2006 14.16 14.32 13.96 14.24 647,773 +0.15(+1.06%)
Mar 30, 2006 14.06 14.26 13.86 14.09 721,499 +0.03(+0.21%)
Mar 29, 2006 13.92 14.25 13.85 14.06 587,383 +0.21(+1.52%)
Mar 28, 2006 14.18 14.18 13.76 13.85 577,823 -0.26(-1.84%)
Mar 27, 2006 14.08 14.20 13.93 14.11 576,073 +0.05(+0.36%)
Mar 24, 2006 13.84 14.08 13.62 14.06 453,077 +0.26(+1.88%)
Mar 23, 2006 13.67 14.08 13.66 13.80 847,700 +0.13(+0.95%)
Mar 22, 2006 13.54 13.82 13.49 13.67 816,000 +0.06(+0.44%)
Mar 21, 2006 13.79 14.08 13.53 13.61 716,492 -0.24(-1.73%)
Mar 20, 2006 13.88 14.09 13.69 13.85 732,342 -0.03(-0.22%)
Mar 17, 2006 14.32 14.32 13.72 13.88 1,355,914 -0.33(-2.32%)
Mar 16, 2006 14.99 15.01 14.12 14.21 727,687 -0.77(-5.14%)
Mar 15, 2006 14.85 15.02 14.66 14.98 812,689 +0.09(+0.60%)
Mar 14, 2006 14.31 14.93 14.30 14.89 744,084 +0.60(+4.20%)
Mar 13, 2006 14.40 14.59 14.23 14.29 564,535 +0.02(+0.14%)
Mar 10, 2006 14.30 14.48 14.00 14.27 436,843 +0.06(+0.42%)
Mar 09, 2006 14.62 14.72 14.18 14.21 693,961 -0.36(-2.47%)
Mar 08, 2006 14.95 15.01 14.37 14.57 929,770 -0.39(-2.61%)
Mar 07, 2006 15.25 15.35 14.93 14.96 686,595 -0.36(-2.35%)
Mar 06, 2006 15.71 15.79 15.29 15.32 620,362 -0.32(-2.05%)
Mar 03, 2006 16.08 16.08 15.61 15.64 551,419 -0.32(-2.01%)
Mar 02, 2006 16.16 16.16 15.72 15.96 661,580 -0.23(-1.42%)
Mar 01, 2006 15.70 16.23 15.39 16.19 928,736 +0.50(+3.19%)
Feb 28, 2006 15.20 15.73 15.21 15.69 1,097,268 +0.49(+3.22%)
Feb 27, 2006 15.15 15.38 15.10 15.20 759,646 +0.05(+0.33%)
Feb 24, 2006 15.14 15.28 14.89 15.15 999,509 -0.04(-0.26%)
Feb 23, 2006 15.58 15.58 15.14 15.19 1,194,042 -0.33(-2.13%)
Feb 22, 2006 15.70 15.75 15.24 15.52 643,088 -0.09(-0.58%)
Feb 21, 2006 15.95 16.05 15.34 15.61 883,819 -0.39(-2.44%)
Feb 17, 2006 16.30 16.33 15.94 16.00 375,779 -0.25(-1.54%)
Feb 16, 2006 16.60 16.74 16.01 16.25 696,300 -0.27(-1.63%)
Feb 15, 2006 16.37 16.59 16.16 16.52 410,231 +0.05(+0.30%)
Feb 14, 2006 16.19 16.48 16.12 16.47 608,011 +0.35(+2.17%)
Feb 13, 2006 16.60 16.73 15.95 16.12 491,726 -0.62(-3.70%)
Feb 10, 2006 16.67 16.80 16.24 16.74 697,495 +0.00(+0.00%)
Feb 09, 2006 17.11 17.28 16.65 16.74 851,577 -0.40(-2.33%)
Feb 08, 2006 17.15 17.39 16.91 17.14 1,339,507 +0.12(+0.71%)
Feb 07, 2006 17.48 17.83 16.44 17.02 2,678,631 +0.03(+0.18%)
Feb 06, 2006 16.46 16.99 16.42 16.99 1,168,174 +0.46(+2.78%)
Feb 03, 2006 16.55 16.80 16.16 16.53 926,875 -0.10(-0.60%)
Feb 02, 2006 17.36 17.58 16.55 16.63 1,083,971 -1.02(-5.78%)
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.