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 (%)
Sep 30, 2016 13.56 13.65 13.44 13.61 380,511 +0.08(+0.59%)
Sep 29, 2016 13.66 13.69 13.43 13.53 231,036 -0.14(-1.02%)
Sep 28, 2016 13.45 13.71 13.45 13.67 455,234 +0.24(+1.79%)
Sep 27, 2016 13.46 13.54 13.37 13.43 310,056 -0.01(-0.07%)
Sep 26, 2016 13.57 13.68 13.43 13.44 204,511 -0.26(-1.90%)
Sep 23, 2016 13.88 13.89 13.65 13.70 244,995 -0.26(-1.86%)
Sep 22, 2016 13.40 13.96 13.39 13.96 462,028 +0.68(+5.12%)
Sep 21, 2016 13.05 13.36 13.05 13.28 464,269 +0.23(+1.76%)
Sep 20, 2016 13.05 13.19 12.91 13.05 293,930 +0.07(+0.54%)
Sep 19, 2016 12.81 13.05 12.81 12.98 218,748 +0.20(+1.56%)
Sep 16, 2016 12.85 12.85 12.56 12.78 661,120 -0.05(-0.39%)
Sep 15, 2016 12.57 12.84 12.21 12.83 369,247 +0.26(+2.07%)
Sep 14, 2016 12.50 12.71 12.50 12.57 211,371 +0.22(+1.78%)
Sep 13, 2016 12.40 12.51 12.27 12.35 159,064 -0.21(-1.67%)
Sep 12, 2016 12.31 12.56 12.05 12.56 192,212 +0.23(+1.87%)
Sep 09, 2016 12.72 12.82 12.29 12.33 243,789 -0.45(-3.52%)
Sep 08, 2016 12.85 12.87 12.71 12.78 172,869 -0.13(-1.01%)
Sep 07, 2016 12.68 12.92 12.64 12.91 195,008 +0.19(+1.49%)
Sep 06, 2016 12.76 12.86 12.64 12.72 95,497 -0.10(-0.78%)
Sep 02, 2016 12.80 12.82 12.82 12.82 169,100 +0.05(+0.39%)
Sep 01, 2016 12.61 12.77 12.52 12.77 142,667 +0.16(+1.27%)
Aug 31, 2016 12.56 12.67 12.48 12.61 186,766 -0.09(-0.71%)
Aug 30, 2016 12.65 12.89 12.60 12.70 108,890 -0.01(-0.08%)
Aug 29, 2016 12.72 12.84 12.53 12.71 98,117 -0.03(-0.24%)
Aug 26, 2016 12.78 12.87 12.64 12.74 125,556 -0.04(-0.27%)
Aug 25, 2016 12.65 12.80 12.40 12.78 139,489 +0.09(+0.67%)
Aug 24, 2016 12.86 12.86 12.66 12.69 113,697 -0.14(-1.09%)
Aug 23, 2016 12.87 12.98 12.80 12.83 99,637 -0.04(-0.31%)
Aug 22, 2016 12.73 12.88 12.53 12.87 219,175 +0.06(+0.47%)
Aug 19, 2016 12.38 12.95 12.38 12.81 336,746 +0.46(+3.72%)
Aug 18, 2016 12.30 12.39 12.27 12.35 179,045 +0.05(+0.41%)
Aug 17, 2016 12.30 12.30 12.09 12.30 300,190 +0.00(+0.00%)
Aug 16, 2016 12.46 12.49 12.29 12.30 148,719 -0.05(-0.40%)
Aug 15, 2016 12.24 12.41 12.24 12.35 179,571 +0.11(+0.90%)
Aug 12, 2016 12.24 12.30 12.16 12.24 146,218 -0.01(-0.08%)
Aug 11, 2016 12.26 12.33 12.16 12.25 178,854 +0.03(+0.25%)
Aug 10, 2016 12.39 12.39 12.09 12.22 189,569 -0.12(-0.97%)
Aug 09, 2016 12.47 12.54 12.23 12.34 267,367 -0.19(-1.52%)
Aug 08, 2016 12.56 12.61 12.47 12.53 160,161 -0.02(-0.16%)
Aug 05, 2016 12.30 12.57 12.16 12.55 194,135 +0.28(+2.28%)
Aug 04, 2016 12.29 12.38 12.25 12.27 107,078 -0.07(-0.57%)
Aug 03, 2016 12.22 12.38 12.15 12.34 267,512 +0.08(+0.65%)
Aug 02, 2016 12.40 12.48 12.25 12.26 308,486 -0.18(-1.45%)
Aug 01, 2016 12.38 12.55 12.37 12.44 432,508 -0.09(-0.72%)
Jul 29, 2016 13.20 13.20 12.42 12.53 599,462 -0.42(-3.24%)
Jul 28, 2016 12.80 13.09 12.76 12.95 257,104 -0.01(-0.08%)
Jul 27, 2016 12.95 12.97 12.77 12.96 313,968 +0.06(+0.47%)
Jul 26, 2016 12.61 12.94 12.61 12.90 201,366 +0.26(+2.06%)
Jul 25, 2016 12.49 12.67 12.49 12.64 204,371 +0.05(+0.40%)
Jul 22, 2016 12.58 12.60 12.49 12.59 161,679 -0.03(-0.24%)
Jul 21, 2016 12.65 12.72 12.57 12.62 242,787 -0.04(-0.32%)
Jul 20, 2016 12.27 12.70 12.23 12.66 337,541 +0.46(+3.77%)
Jul 19, 2016 12.17 12.42 12.09 12.20 486,632 +0.03(+0.25%)
Jul 18, 2016 12.16 12.31 12.10 12.17 313,979 +0.06(+0.50%)
Jul 15, 2016 12.16 12.16 12.00 12.11 347,342 +0.02(+0.17%)
Jul 14, 2016 12.24 12.29 12.08 12.09 291,768 -0.01(-0.08%)
Jul 13, 2016 12.18 12.20 12.03 12.10 386,556 -0.05(-0.41%)
Jul 12, 2016 11.84 12.19 11.80 12.15 285,844 +0.36(+3.05%)
Jul 11, 2016 11.59 11.82 11.58 11.79 317,248 +0.24(+2.08%)
Jul 08, 2016 11.28 11.57 11.15 11.55 206,183 +0.40(+3.59%)
Jul 07, 2016 11.08 11.26 10.94 11.15 319,574 +0.10(+0.90%)
Jul 05, 2016 11.06 11.18 10.92 11.05 195,917 -0.16(-1.43%)
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.