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 (%)
Jul 31, 2006 11.15 11.33 11.04 11.29 568,225 +0.07(+0.62%)
Jul 28, 2006 10.99 11.29 10.86 11.22 446,698 +0.30(+2.75%)
Jul 27, 2006 11.05 11.24 10.80 10.92 527,044 -0.02(-0.18%)
Jul 26, 2006 10.86 11.09 10.64 10.94 514,295 -0.01(-0.09%)
Jul 25, 2006 10.97 11.13 10.81 10.95 504,549 -0.05(-0.45%)
Jul 24, 2006 10.65 11.11 10.65 11.00 430,855 +0.39(+3.68%)
Jul 21, 2006 11.10 11.23 10.56 10.61 657,624 -0.58(-5.18%)
Jul 20, 2006 11.84 11.88 11.17 11.19 458,787 -0.59(-5.01%)
Jul 19, 2006 11.11 11.81 11.11 11.78 613,876 +0.64(+5.75%)
Jul 18, 2006 11.10 11.20 10.66 11.14 447,222 +0.21(+1.92%)
Jul 17, 2006 11.25 11.46 10.90 10.93 538,646 -0.41(-3.62%)
Jul 14, 2006 11.20 11.65 11.06 11.34 515,003 +0.09(+0.80%)
Jul 13, 2006 11.59 11.72 11.21 11.25 512,029 -0.46(-3.93%)
Jul 12, 2006 11.61 11.91 11.18 11.71 1,346,283 +0.05(+0.43%)
Jul 11, 2006 11.52 11.66 11.08 11.66 741,836 +0.14(+1.22%)
Jul 10, 2006 11.62 11.77 11.40 11.52 588,792 -0.08(-0.69%)
Jul 07, 2006 11.71 11.71 11.39 11.60 814,853 -0.25(-2.11%)
Jul 06, 2006 11.60 12.00 11.59 11.85 669,858 +0.30(+2.60%)
Jul 05, 2006 11.81 11.88 11.35 11.55 629,528 -0.37(-3.10%)
Jul 03, 2006 11.80 11.97 11.76 11.92 135,190 +0.12(+1.02%)
Jun 30, 2006 11.88 11.95 11.62 11.80 1,601,186 +0.03(+0.25%)
Jun 29, 2006 11.19 11.78 11.14 11.77 915,000 +0.68(+6.13%)
Jun 28, 2006 11.05 11.10 10.85 11.09 554,656 +0.09(+0.82%)
Jun 27, 2006 11.19 11.36 10.95 11.00 625,848 -0.20(-1.79%)
Jun 26, 2006 11.16 11.27 11.07 11.20 543,500 +0.11(+0.99%)
Jun 23, 2006 11.21 11.29 11.00 11.09 402,872 -0.19(-1.68%)
Jun 22, 2006 11.39 11.53 11.12 11.28 537,428 -0.22(-1.91%)
Jun 21, 2006 11.52 11.66 11.30 11.50 1,303,726 -0.02(-0.17%)
Jun 20, 2006 11.72 11.83 11.39 11.52 873,433 +0.26(+2.31%)
Jun 19, 2006 11.55 11.62 11.16 11.26 385,509 -0.27(-2.34%)
Jun 16, 2006 11.71 11.71 11.47 11.53 1,410,453 -0.22(-1.87%)
Jun 15, 2006 11.40 11.83 11.30 11.75 533,721 +0.46(+4.07%)
Jun 14, 2006 11.20 11.46 11.10 11.29 482,375 +0.07(+0.62%)
Jun 13, 2006 11.40 11.71 11.14 11.22 712,034 -0.12(-1.06%)
Jun 12, 2006 11.68 11.79 11.31 11.34 532,053 -0.36(-3.08%)
Jun 09, 2006 12.00 12.11 11.69 11.70 459,026 -0.26(-2.17%)
Jun 08, 2006 11.85 12.03 11.50 11.96 727,021 +0.04(+0.34%)
Jun 07, 2006 12.11 12.25 11.90 11.92 665,101 -0.21(-1.73%)
Jun 06, 2006 12.31 12.37 11.86 12.13 779,742 +0.13(+1.08%)
Jun 05, 2006 12.22 12.46 11.99 12.00 571,404 -0.31(-2.52%)
Jun 02, 2006 12.46 12.67 12.14 12.31 564,926 -0.16(-1.28%)
Jun 01, 2006 12.09 12.56 12.02 12.47 786,443 +0.40(+3.31%)
May 31, 2006 11.90 12.25 11.90 12.07 910,281 +0.21(+1.77%)
May 30, 2006 12.12 12.21 11.85 11.86 879,408 -0.68(-5.42%)
May 26, 2006 12.50 12.79 12.37 12.54 346,356 +0.11(+0.88%)
May 25, 2006 12.34 12.43 12.08 12.43 513,683 +0.27(+2.22%)
May 24, 2006 12.00 12.36 11.64 12.16 971,649 +0.16(+1.33%)
May 23, 2006 12.37 12.60 11.98 12.00 702,532 -0.31(-2.52%)
May 22, 2006 12.43 12.59 12.09 12.31 1,062,086 -0.21(-1.68%)
May 19, 2006 12.57 12.76 12.08 12.52 2,146,907 +0.22(+1.79%)
May 18, 2006 12.72 12.96 12.28 12.30 439,456 -0.42(-3.30%)
May 17, 2006 12.91 13.04 12.56 12.72 601,593 -0.27(-2.08%)
May 16, 2006 13.03 13.24 12.82 12.99 741,129 +0.00(+0.00%)
May 15, 2006 13.35 13.41 12.80 12.99 1,152,979 -0.48(-3.56%)
May 12, 2006 13.71 13.76 13.22 13.47 1,219,155 -0.49(-3.51%)
May 11, 2006 14.65 14.67 13.90 13.96 864,096 -0.73(-4.97%)
May 10, 2006 14.76 14.88 14.66 14.69 834,144 -0.14(-0.94%)
May 09, 2006 14.85 14.87 14.76 14.83 1,338,908 -0.02(-0.13%)
May 08, 2006 14.69 14.94 14.46 14.85 1,564,956 +0.14(+0.95%)
May 05, 2006 14.38 14.85 14.37 14.71 1,571,130 +0.36(+2.51%)
May 04, 2006 14.34 14.51 14.20 14.35 1,252,945 +0.09(+0.63%)
May 03, 2006 14.52 14.87 14.05 14.26 2,769,494 +0.80(+5.94%)
May 02, 2006 13.17 13.49 13.03 13.46 804,404 +0.41(+3.14%)
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.