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, 2008 10.72 10.79 10.31 10.36 523,922 -0.35(-3.27%)
Apr 29, 2008 10.48 10.74 10.48 10.71 395,330 +0.20(+1.90%)
Apr 28, 2008 10.34 10.65 10.20 10.51 540,995 +0.13(+1.25%)
Apr 25, 2008 10.57 10.67 10.10 10.38 886,730 -0.06(-0.57%)
Apr 24, 2008 9.720 10.56 9.680 10.44 610,209 +0.75(+7.74%)
Apr 23, 2008 9.560 9.830 9.520 9.690 765,604 +0.13(+1.36%)
Apr 22, 2008 9.950 10.00 9.440 9.560 709,238 -0.52(-5.16%)
Apr 21, 2008 10.33 10.48 10.05 10.08 601,584 -0.33(-3.17%)
Apr 18, 2008 10.35 10.60 10.23 10.41 667,535 +0.21(+2.06%)
Apr 17, 2008 10.44 10.63 10.14 10.20 474,646 -0.30(-2.86%)
Apr 16, 2008 10.15 10.59 10.15 10.50 597,256 +0.47(+4.69%)
Apr 15, 2008 10.07 10.11 9.800 10.03 613,189 +0.01(+0.10%)
Apr 14, 2008 10.09 10.19 10.00 10.02 456,614 -0.10(-0.99%)
Apr 11, 2008 10.31 10.42 10.06 10.12 472,295 -0.33(-3.16%)
Apr 10, 2008 10.27 10.57 10.27 10.45 623,369 +0.14(+1.36%)
Apr 09, 2008 10.35 10.43 10.24 10.31 897,942 -0.01(-0.10%)
Apr 08, 2008 10.55 10.55 10.30 10.32 740,061 -0.34(-3.19%)
Apr 07, 2008 10.69 10.90 10.59 10.66 469,376 +0.02(+0.19%)
Apr 04, 2008 10.76 10.83 10.50 10.64 345,911 -0.09(-0.84%)
Apr 03, 2008 10.37 10.85 10.34 10.73 438,621 +0.24(+2.29%)
Apr 02, 2008 10.30 10.60 10.29 10.49 441,585 +0.21(+2.04%)
Apr 01, 2008 9.830 10.28 9.830 10.28 451,675 +0.56(+5.76%)
Mar 31, 2008 9.760 9.910 9.690 9.720 805,459 -0.01(-0.10%)
Mar 28, 2008 9.800 10.12 9.700 9.730 582,874 -0.12(-1.22%)
Mar 27, 2008 10.01 10.24 9.840 9.850 709,741 -0.19(-1.89%)
Mar 26, 2008 10.23 10.23 9.890 10.04 427,830 -0.22(-2.14%)
Mar 25, 2008 10.16 10.37 10.06 10.26 644,264 +0.08(+0.79%)
Mar 24, 2008 9.700 10.29 9.700 10.18 593,668 +0.50(+5.17%)
Mar 21, 2008 9.870 9.870 9.370 9.680 1,463,044 +0.00(+0.00%)
Mar 20, 2008 9.870 9.870 9.370 9.680 1,463,044 +0.19(+2.00%)
Mar 19, 2008 10.19 10.26 9.490 9.490 1,173,871 -0.63(-6.23%)
Mar 18, 2008 9.790 10.17 9.700 10.12 558,570 +0.52(+5.42%)
Mar 17, 2008 9.410 9.760 9.300 9.600 652,315 -0.06(-0.62%)
Mar 14, 2008 10.06 10.06 9.450 9.660 960,432 -0.33(-3.30%)
Mar 13, 2008 9.810 10.08 9.690 9.990 860,020 +0.05(+0.50%)
Mar 12, 2008 9.870 10.19 9.645 9.940 2,035,823 +0.10(+1.02%)
Mar 11, 2008 9.700 9.930 9.550 9.840 1,345,738 +0.43(+4.57%)
Mar 10, 2008 9.720 9.750 9.360 9.410 653,362 -0.26(-2.69%)
Mar 07, 2008 9.280 9.820 9.200 9.670 1,449,858 +0.27(+2.87%)
Mar 06, 2008 10.00 10.13 9.380 9.400 1,397,237 -0.64(-6.37%)
Mar 05, 2008 10.07 10.38 9.950 10.04 1,453,355 -0.03(-0.30%)
Mar 04, 2008 9.820 10.17 9.820 10.07 1,479,061 +0.14(+1.41%)
Mar 03, 2008 10.04 10.15 9.750 9.930 927,722 -0.15(-1.49%)
Feb 29, 2008 10.39 10.45 10.03 10.08 848,884 -0.49(-4.64%)
Feb 28, 2008 10.84 10.96 10.53 10.57 588,656 -0.32(-2.94%)
Feb 27, 2008 10.70 11.04 10.66 10.89 789,272 +0.08(+0.74%)
Feb 26, 2008 10.71 11.08 10.64 10.81 783,622 +0.05(+0.46%)
Feb 25, 2008 10.59 10.82 10.35 10.76 1,001,902 +0.43(+4.16%)
Feb 22, 2008 10.57 10.63 10.20 10.33 939,534 -0.24(-2.27%)
Feb 21, 2008 10.94 11.02 10.54 10.57 784,667 -0.28(-2.58%)
Feb 20, 2008 10.60 10.93 10.55 10.85 940,764 +0.15(+1.40%)
Feb 19, 2008 10.83 10.98 10.68 10.70 1,201,263 +0.00(+0.00%)
Feb 18, 2008 10.91 11.13 10.65 10.70 1,253,557 +0.00(+0.00%)
Feb 15, 2008 10.91 11.13 10.65 10.70 1,253,557 -0.32(-2.90%)
Feb 14, 2008 10.70 11.14 10.61 11.02 1,905,561 +0.32(+2.99%)
Feb 13, 2008 10.60 10.82 10.50 10.70 1,389,445 +0.08(+0.75%)
Feb 12, 2008 10.65 11.39 10.56 10.62 2,918,654 -0.91(-7.89%)
Feb 11, 2008 11.35 11.69 11.04 11.53 1,163,054 +0.28(+2.49%)
Feb 08, 2008 11.60 11.69 11.19 11.25 1,549,515 -0.35(-3.02%)
Feb 07, 2008 12.45 12.55 11.55 11.60 1,621,875 -0.95(-7.57%)
Feb 06, 2008 12.71 12.97 12.37 12.55 947,921 -0.03(-0.24%)
Feb 05, 2008 12.73 13.02 12.56 12.58 742,539 -0.39(-3.01%)
Feb 04, 2008 13.06 13.06 12.65 12.97 553,854 -0.10(-0.77%)
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.