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, 2017 24.78 24.93 24.34 24.56 347,925 -0.24(-0.97%)
Jul 28, 2017 25.31 25.51 24.73 24.80 423,132 -0.68(-2.67%)
Jul 27, 2017 26.21 26.23 24.90 25.48 649,421 -0.53(-2.04%)
Jul 26, 2017 26.00 26.38 25.76 26.01 334,471 +0.19(+0.74%)
Jul 25, 2017 25.90 26.00 25.41 25.82 387,009 -0.06(-0.23%)
Jul 24, 2017 25.68 25.99 25.59 25.88 324,507 +0.20(+0.78%)
Jul 21, 2017 25.84 26.05 25.54 25.68 444,005 -0.14(-0.54%)
Jul 20, 2017 25.80 25.90 25.20 25.82 446,703 +0.08(+0.31%)
Jul 19, 2017 25.23 25.89 25.21 25.74 533,423 +0.69(+2.75%)
Jul 18, 2017 24.71 25.15 24.60 25.05 445,943 +0.16(+0.64%)
Jul 17, 2017 24.79 24.97 24.42 24.89 467,015 +0.01(+0.04%)
Jul 14, 2017 24.80 25.04 24.48 24.88 437,949 +0.10(+0.40%)
Jul 13, 2017 24.80 25.00 24.30 24.78 700,494 -0.03(-0.12%)
Jul 12, 2017 24.73 25.00 24.45 24.81 798,504 +0.37(+1.51%)
Jul 11, 2017 23.79 24.53 23.73 24.44 1,050,404 +0.76(+3.21%)
Jul 10, 2017 23.23 23.82 22.96 23.68 840,025 +0.48(+2.07%)
Jul 07, 2017 22.50 23.28 22.50 23.20 734,827 +0.85(+3.80%)
Jul 06, 2017 22.25 22.61 22.14 22.35 639,227 -0.02(-0.09%)
Jul 05, 2017 21.93 22.45 21.80 22.37 860,299 +0.59(+2.71%)
Jul 03, 2017 21.85 22.26 21.69 21.78 637,166 +0.09(+0.41%)
Jun 30, 2017 22.30 22.72 21.61 21.69 1,514,981 -0.50(-2.25%)
Jun 29, 2017 23.69 23.94 21.84 22.19 1,540,315 -1.71(-7.15%)
Jun 28, 2017 23.45 24.14 23.30 23.90 1,332,362 +0.54(+2.31%)
Jun 27, 2017 24.75 24.79 23.34 23.36 1,202,206 -1.46(-5.88%)
Jun 26, 2017 25.44 25.64 24.76 24.82 424,166 -0.39(-1.55%)
Jun 23, 2017 25.36 25.21 3,149,384 +0.32(+1.29%)
Jun 22, 2017 25.23 25.36 24.62 24.89 404,460 -0.43(-1.70%)
Jun 21, 2017 25.04 25.77 25.04 25.32 447,729 +0.32(+1.28%)
Jun 20, 2017 25.54 25.80 24.90 25.00 540,868 -0.48(-1.88%)
Jun 19, 2017 25.18 25.84 25.11 25.48 701,909 +0.67(+2.70%)
Jun 16, 2017 24.76 25.53 24.52 24.81 1,170,079 -0.15(-0.60%)
Jun 15, 2017 25.00 25.39 24.34 24.96 982,397 -0.67(-2.61%)
Jun 14, 2017 26.86 27.12 25.16 25.63 704,557 -1.22(-4.54%)
Jun 13, 2017 26.79 27.65 26.47 26.85 593,308 +0.34(+1.28%)
Jun 12, 2017 26.43 26.80 25.27 26.51 1,233,540 -0.54(-2.00%)
Jun 09, 2017 29.77 30.23 26.62 27.05 1,395,535 -2.55(-8.61%)
Jun 08, 2017 28.90 29.64 28.70 29.60 541,134 +0.78(+2.71%)
Jun 07, 2017 28.58 29.00 28.48 28.82 484,188 +0.28(+0.98%)
Jun 06, 2017 28.39 29.19 28.20 28.54 403,756 +0.07(+0.25%)
Jun 05, 2017 28.21 28.85 28.04 28.47 423,983 +0.33(+1.17%)
Jun 02, 2017 27.99 28.48 27.68 28.14 447,064 +0.15(+0.54%)
Jun 01, 2017 27.71 28.00 27.29 27.99 353,490 +0.44(+1.60%)
May 31, 2017 27.57 27.82 27.03 27.55 597,411 -0.05(-0.18%)
May 30, 2017 27.75 27.89 27.26 27.60 401,410 -0.12(-0.43%)
May 26, 2017 27.34 27.75 27.10 27.72 452,173 +0.37(+1.35%)
May 25, 2017 27.42 27.54 27.15 27.35 427,552 +0.06(+0.22%)
May 24, 2017 27.79 27.95 27.14 27.29 392,348 -0.29(-1.05%)
May 23, 2017 27.68 27.83 27.01 27.58 336,763 +0.05(+0.18%)
May 22, 2017 27.24 27.59 26.77 27.53 445,993 +0.49(+1.81%)
May 19, 2017 27.60 27.99 26.94 27.04 925,323 -0.30(-1.10%)
May 18, 2017 26.66 27.45 25.41 27.34 1,147,509 +0.63(+2.36%)
May 17, 2017 28.40 28.54 26.66 26.71 973,170 -2.11(-7.32%)
May 16, 2017 28.57 29.01 28.32 28.82 561,174 +0.48(+1.69%)
May 15, 2017 27.94 28.67 27.91 28.34 509,217 +0.65(+2.35%)
May 12, 2017 27.60 28.00 27.29 27.69 428,334 +0.04(+0.14%)
May 11, 2017 27.65 27.89 27.33 27.65 550,077 -0.06(-0.22%)
May 10, 2017 26.79 27.94 26.57 27.71 1,192,946 +1.04(+3.90%)
May 09, 2017 25.84 27.09 25.61 26.67 860,097 +0.75(+2.89%)
May 08, 2017 26.13 26.45 25.87 25.92 543,358 -0.38(-1.44%)
May 05, 2017 26.47 26.60 25.87 26.30 491,007 -0.06(-0.23%)
May 04, 2017 26.33 26.45 26.05 26.36 454,722 +0.08(+0.30%)
May 03, 2017 25.84 26.38 25.39 26.28 1,112,364 +0.20(+0.77%)
May 02, 2017 27.15 27.20 25.93 26.08 1,194,135 -0.99(-3.66%)
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.