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, 2019 34.10 37.63 34.08 37.51 1,920,657 +5.15(+15.91%)
Apr 29, 2019 31.59 32.61 31.48 32.36 970,268 +0.70(+2.21%)
Apr 26, 2019 31.70 31.79 31.14 31.66 428,600 -0.39(-1.22%)
Apr 25, 2019 32.58 32.58 31.53 32.05 498,867 -0.25(-0.77%)
Apr 24, 2019 31.91 32.68 31.81 32.30 490,550 +0.53(+1.67%)
Apr 23, 2019 31.75 31.95 31.56 31.77 593,409 +0.13(+0.41%)
Apr 22, 2019 31.53 31.73 31.26 31.64 251,419 -0.06(-0.19%)
Apr 18, 2019 31.86 32.40 31.52 31.70 343,800 -0.11(-0.35%)
Apr 17, 2019 32.16 32.18 31.52 31.81 400,757 +0.02(+0.06%)
Apr 16, 2019 31.12 31.98 31.12 31.79 395,420 +0.83(+2.68%)
Apr 15, 2019 31.36 31.58 30.55 30.96 236,045 -0.36(-1.15%)
Apr 12, 2019 31.52 31.58 31.16 31.32 272,600 +0.09(+0.29%)
Apr 11, 2019 31.54 31.60 31.12 31.23 211,004 -0.24(-0.76%)
Apr 10, 2019 31.40 31.60 31.16 31.47 511,150 +0.10(+0.32%)
Apr 09, 2019 31.25 31.59 31.05 31.37 325,240 -0.08(-0.25%)
Apr 08, 2019 31.39 31.48 30.34 31.45 415,456 -0.12(-0.38%)
Apr 05, 2019 31.00 31.76 30.98 31.57 672,700 +0.62(+2.00%)
Apr 04, 2019 30.38 30.98 30.23 30.95 438,099 +0.57(+1.88%)
Apr 03, 2019 30.06 30.93 29.88 30.38 552,841 +0.85(+2.88%)
Apr 02, 2019 29.95 30.03 29.43 29.53 283,182 -0.43(-1.44%)
Apr 01, 2019 29.74 30.13 29.42 29.96 302,693 +0.63(+2.15%)
Mar 29, 2019 29.34 29.72 29.26 29.33 456,000 +0.37(+1.28%)
Mar 28, 2019 28.85 29.28 28.43 28.96 745,000 +0.11(+0.38%)
Mar 27, 2019 29.09 29.34 28.42 28.85 444,041 -0.33(-1.13%)
Mar 26, 2019 29.24 29.72 29.07 29.18 434,070 +0.20(+0.69%)
Mar 25, 2019 29.35 29.59 28.64 28.98 419,488 -0.53(-1.80%)
Mar 22, 2019 30.78 30.99 29.31 29.51 648,800 -1.51(-4.87%)
Mar 21, 2019 29.56 31.22 29.31 31.02 712,777 +1.44(+4.87%)
Mar 20, 2019 30.08 30.30 29.38 29.58 504,735 -0.52(-1.73%)
Mar 19, 2019 30.19 30.52 29.75 30.10 547,760 +0.09(+0.30%)
Mar 18, 2019 30.51 30.83 29.59 30.01 1,058,478 -0.61(-1.99%)
Mar 15, 2019 30.49 31.53 30.35 30.62 1,194,500 +0.34(+1.12%)
Mar 14, 2019 30.13 30.68 30.12 30.28 1,088,098 +0.19(+0.63%)
Mar 13, 2019 30.94 30.94 30.05 30.09 451,323 -0.60(-1.96%)
Mar 12, 2019 31.70 31.70 30.59 30.69 557,165 -0.85(-2.69%)
Mar 11, 2019 30.67 31.57 30.47 31.54 784,769 +1.03(+3.38%)
Mar 08, 2019 30.82 31.39 30.38 30.51 824,700 -0.80(-2.56%)
Mar 07, 2019 32.44 32.79 30.97 31.31 1,465,350 -1.25(-3.84%)
Mar 06, 2019 32.90 33.10 31.94 32.56 1,632,964 -0.40(-1.21%)
Mar 05, 2019 32.64 33.16 32.64 32.96 746,709 +0.35(+1.07%)
Mar 04, 2019 32.13 32.63 31.96 32.61 797,787 +0.57(+1.78%)
Mar 01, 2019 32.38 32.71 31.89 32.04 536,600 -0.07(-0.22%)
Feb 28, 2019 32.26 32.31 31.71 32.11 504,947 -0.33(-1.02%)
Feb 27, 2019 32.56 32.56 31.86 32.44 305,232 -0.24(-0.73%)
Feb 26, 2019 33.03 33.23 32.48 32.68 466,419 -0.38(-1.15%)
Feb 25, 2019 33.35 33.36 32.81 33.06 683,259 +0.12(+0.36%)
Feb 22, 2019 33.45 33.59 32.75 32.94 537,900 -0.33(-0.99%)
Feb 21, 2019 33.76 33.86 33.20 33.27 531,585 -0.48(-1.42%)
Feb 20, 2019 33.33 33.84 32.97 33.75 619,619 +0.25(+0.75%)
Feb 19, 2019 32.83 33.61 32.75 33.50 800,245 +0.54(+1.64%)
Feb 15, 2019 32.34 32.98 31.89 32.96 591,600 +0.76(+2.36%)
Feb 14, 2019 31.34 32.26 31.04 32.20 566,462 +0.70(+2.22%)
Feb 13, 2019 30.95 31.51 30.65 31.50 484,984 +0.91(+2.97%)
Feb 12, 2019 30.09 30.66 29.89 30.59 360,643 +0.83(+2.79%)
Feb 11, 2019 29.84 30.12 29.29 29.76 447,775 +0.00(+0.00%)
Feb 08, 2019 29.59 30.28 28.79 29.76 911,000 -0.39(-1.29%)
Feb 07, 2019 30.79 31.62 29.85 30.15 1,094,693 -1.56(-4.92%)
Feb 06, 2019 32.50 33.49 31.69 31.71 1,465,127 +0.32(+1.02%)
Feb 05, 2019 31.36 31.78 31.00 31.39 414,209 -0.04(-0.13%)
Feb 04, 2019 30.79 31.44 30.38 31.43 436,046 +0.53(+1.72%)
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.