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, 2019 40.66 40.67 38.68 38.80 816,970 -0.44(-1.12%)
Jul 30, 2019 40.78 41.30 39.24 39.24 532,802 -2.18(-5.26%)
Jul 29, 2019 41.57 41.59 40.51 41.42 291,760 -0.09(-0.22%)
Jul 26, 2019 41.24 41.77 40.92 41.51 333,100 +0.54(+1.32%)
Jul 25, 2019 41.74 42.00 40.88 40.97 273,691 -0.78(-1.87%)
Jul 24, 2019 41.23 42.25 41.23 41.75 530,037 +0.60(+1.46%)
Jul 23, 2019 40.57 41.15 39.93 41.15 303,268 +1.06(+2.64%)
Jul 22, 2019 39.77 40.60 39.40 40.09 261,515 +0.65(+1.65%)
Jul 19, 2019 39.90 40.50 39.38 39.44 437,500 -0.51(-1.28%)
Jul 18, 2019 39.00 40.29 39.00 39.95 385,981 +1.03(+2.65%)
Jul 17, 2019 39.41 39.90 38.87 38.92 473,715 -0.39(-0.99%)
Jul 16, 2019 38.99 39.69 38.42 39.31 461,851 +0.24(+0.61%)
Jul 15, 2019 39.68 39.83 38.80 39.07 309,103 -0.43(-1.09%)
Jul 12, 2019 38.41 39.63 38.28 39.50 230,900 +1.25(+3.27%)
Jul 11, 2019 38.97 39.02 37.56 38.25 318,108 -0.70(-1.80%)
Jul 10, 2019 38.65 39.61 38.45 38.95 480,861 +0.86(+2.26%)
Jul 09, 2019 37.65 38.09 37.38 38.09 511,274 -0.02(-0.05%)
Jul 08, 2019 39.21 39.21 37.88 38.11 431,391 -1.45(-3.67%)
Jul 05, 2019 39.19 39.58 38.87 39.56 225,800 -0.04(-0.10%)
Jul 03, 2019 38.94 39.95 38.43 39.60 408,900 +0.78(+2.01%)
Jul 02, 2019 39.95 40.00 38.32 38.82 468,211 -1.10(-2.76%)
Jul 01, 2019 39.68 40.63 39.35 39.92 389,549 +1.17(+3.02%)
Jun 28, 2019 38.87 39.64 38.68 38.75 1,328,400 +0.11(+0.28%)
Jun 27, 2019 37.64 38.76 37.64 38.64 594,096 +1.25(+3.34%)
Jun 26, 2019 37.21 37.68 36.85 37.39 474,004 +0.75(+2.05%)
Jun 25, 2019 39.03 39.46 36.58 36.64 500,796 -2.32(-5.95%)
Jun 24, 2019 39.03 39.30 38.65 38.96 368,615 +0.28(+0.72%)
Jun 21, 2019 39.20 39.46 38.65 38.68 1,138,700 -0.87(-2.20%)
Jun 20, 2019 39.64 39.89 39.12 39.55 532,569 +0.75(+1.93%)
Jun 19, 2019 39.59 39.62 38.29 38.80 523,598 -0.76(-1.92%)
Jun 18, 2019 38.56 40.41 38.13 39.56 617,876 +1.39(+3.64%)
Jun 17, 2019 38.66 39.23 38.14 38.17 471,492 -0.28(-0.73%)
Jun 14, 2019 38.79 38.98 37.96 38.45 374,400 -0.92(-2.34%)
Jun 13, 2019 39.23 39.73 38.73 39.37 301,612 +0.35(+0.90%)
Jun 12, 2019 39.72 39.78 38.41 39.02 390,565 -0.94(-2.35%)
Jun 11, 2019 41.78 42.09 39.83 39.96 442,142 -1.14(-2.77%)
Jun 10, 2019 40.23 42.17 40.10 41.10 445,903 +1.52(+3.84%)
Jun 07, 2019 40.07 40.78 39.52 39.58 417,700 -0.42(-1.05%)
Jun 06, 2019 38.18 40.31 38.13 40.00 901,440 +1.55(+4.03%)
Jun 05, 2019 37.95 38.52 37.35 38.45 494,034 +0.77(+2.04%)
Jun 04, 2019 36.48 37.75 35.83 37.68 306,845 +1.91(+5.34%)
Jun 03, 2019 35.52 36.29 35.08 35.77 485,388 +0.28(+0.79%)
May 31, 2019 36.79 36.79 35.39 35.49 626,300 -1.78(-4.78%)
May 30, 2019 36.49 37.36 36.37 37.27 627,554 +0.67(+1.83%)
May 29, 2019 35.45 36.91 35.37 36.60 526,791 +0.68(+1.89%)
May 28, 2019 35.49 36.39 35.39 35.92 418,462 +0.70(+1.99%)
May 24, 2019 34.80 35.40 34.61 35.22 306,400 +0.66(+1.91%)
May 23, 2019 35.28 35.28 33.91 34.56 442,939 -1.32(-3.68%)
May 22, 2019 35.25 35.90 34.93 35.88 321,287 +0.13(+0.36%)
May 21, 2019 35.74 35.91 35.22 35.75 403,225 +0.68(+1.94%)
May 20, 2019 36.50 37.09 34.68 35.07 550,164 -2.36(-6.31%)
May 17, 2019 37.63 38.22 36.88 37.43 509,100 -0.52(-1.37%)
May 16, 2019 38.26 38.63 37.54 37.95 316,608 -0.32(-0.84%)
May 15, 2019 36.97 38.81 36.90 38.27 325,324 +0.77(+2.05%)
May 14, 2019 37.26 37.94 37.02 37.50 305,319 +0.70(+1.90%)
May 13, 2019 37.66 37.67 36.53 36.80 418,462 -2.13(-5.47%)
May 10, 2019 37.94 39.08 37.39 38.93 432,600 +0.59(+1.54%)
May 09, 2019 37.61 38.41 37.11 38.34 604,833 -0.02(-0.05%)
May 08, 2019 39.92 40.19 38.28 38.36 668,029 -1.56(-3.91%)
May 07, 2019 39.07 40.21 38.60 39.92 887,305 +0.15(+0.38%)
May 06, 2019 37.19 39.99 36.95 39.77 1,053,242 +0.69(+1.77%)
May 03, 2019 37.75 39.12 37.50 39.08 619,700 +1.23(+3.25%)
May 02, 2019 38.06 38.35 37.00 37.85 622,515 -0.19(-0.50%)
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.