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 29, 2016 9.980 9.980 9.110 9.460 665,273 -0.42(-4.25%)
Apr 28, 2016 10.16 10.34 9.780 9.880 230,877 -0.32(-3.14%)
Apr 27, 2016 10.21 10.44 10.06 10.20 186,613 -0.02(-0.20%)
Apr 26, 2016 10.04 10.22 9.930 10.22 166,002 +0.25(+2.51%)
Apr 25, 2016 10.04 10.11 9.850 9.970 180,397 -0.09(-0.89%)
Apr 22, 2016 10.05 10.14 9.920 10.06 231,690 -0.02(-0.20%)
Apr 21, 2016 10.01 10.15 10.00 10.08 210,262 +0.10(+1.00%)
Apr 20, 2016 10.12 10.14 9.975 9.980 95,242 -0.17(-1.67%)
Apr 19, 2016 10.30 10.30 10.06 10.15 148,201 -0.07(-0.68%)
Apr 18, 2016 10.19 10.28 10.01 10.22 118,678 +0.03(+0.29%)
Apr 15, 2016 10.15 10.30 10.10 10.19 103,214 -0.02(-0.20%)
Apr 14, 2016 10.27 10.27 10.09 10.21 148,039 -0.09(-0.87%)
Apr 13, 2016 9.970 10.31 9.960 10.30 146,048 +0.41(+4.15%)
Apr 12, 2016 9.970 10.05 9.831 9.890 115,845 -0.12(-1.20%)
Apr 11, 2016 10.04 10.20 9.915 10.01 138,077 +0.04(+0.40%)
Apr 08, 2016 10.04 10.21 9.895 9.970 216,099 -0.02(-0.20%)
Apr 07, 2016 10.10 10.24 9.975 9.990 313,017 -0.15(-1.48%)
Apr 06, 2016 10.09 10.18 9.980 10.14 188,930 +0.01(+0.10%)
Apr 05, 2016 10.37 10.41 10.12 10.13 222,769 -0.29(-2.78%)
Apr 04, 2016 10.43 10.52 10.25 10.42 239,415 -0.04(-0.38%)
Apr 01, 2016 10.33 10.46 10.23 10.46 159,119 +0.06(+0.58%)
Mar 31, 2016 10.51 10.61 10.39 10.40 394,452 -0.14(-1.33%)
Mar 30, 2016 10.48 10.56 10.35 10.54 229,863 +0.18(+1.74%)
Mar 29, 2016 9.830 10.38 9.780 10.36 248,720 +0.45(+4.54%)
Mar 28, 2016 9.890 10.14 9.760 9.910 146,726 +0.02(+0.20%)
Mar 24, 2016 9.900 9.890 9.890 9.890 230,700 -0.04(-0.40%)
Mar 23, 2016 10.01 10.05 9.915 9.930 273,470 -0.08(-0.80%)
Mar 22, 2016 9.990 10.13 9.875 10.01 117,501 -0.06(-0.60%)
Mar 21, 2016 10.02 10.20 9.970 10.07 148,238 -0.02(-0.20%)
Mar 18, 2016 10.06 10.17 9.950 10.09 463,811 +0.10(+1.00%)
Mar 17, 2016 9.680 10.05 9.564 9.990 204,132 +0.27(+2.78%)
Mar 16, 2016 9.720 9.800 9.555 9.720 171,996 -0.05(-0.51%)
Mar 15, 2016 9.770 9.920 9.590 9.770 248,544 -0.02(-0.20%)
Mar 14, 2016 9.900 9.960 9.780 9.790 323,677 -0.14(-1.41%)
Mar 11, 2016 9.840 9.950 9.750 9.930 210,583 +0.16(+1.64%)
Mar 10, 2016 9.820 9.970 9.690 9.770 232,609 -0.05(-0.51%)
Mar 09, 2016 9.870 9.975 9.680 9.820 217,341 -0.05(-0.51%)
Mar 08, 2016 10.19 10.38 9.850 9.870 433,591 -0.35(-3.42%)
Mar 07, 2016 10.00 10.31 9.960 10.22 1,258,399 +0.30(+3.02%)
Mar 04, 2016 9.910 9.970 9.750 9.920 310,056 +0.02(+0.20%)
Mar 03, 2016 9.810 9.960 9.790 9.900 332,339 +0.09(+0.92%)
Mar 02, 2016 9.760 9.850 9.410 9.810 202,120 -0.08(-0.81%)
Mar 01, 2016 9.790 10.12 9.765 9.890 369,261 +0.14(+1.44%)
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%)
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.