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, 2020 46.97 47.29 46.00 46.26 454,250 -0.79(-1.68%)
Sep 29, 2020 46.37 47.78 46.37 47.05 348,167 +0.79(+1.71%)
Sep 28, 2020 46.00 46.42 45.48 46.26 359,096 +1.32(+2.94%)
Sep 25, 2020 44.21 45.06 43.38 44.94 298,700 +0.66(+1.49%)
Sep 24, 2020 44.33 45.28 43.14 44.28 268,737 -0.47(-1.05%)
Sep 23, 2020 45.93 46.43 44.42 44.75 433,684 -1.09(-2.38%)
Sep 22, 2020 45.55 45.91 44.68 45.84 304,707 +0.51(+1.13%)
Sep 21, 2020 46.01 46.25 44.31 45.33 446,958 -0.18(-0.40%)
Sep 18, 2020 46.33 46.33 44.51 45.51 1,726,000 -0.14(-0.31%)
Sep 17, 2020 45.14 45.98 44.51 45.65 501,256 -0.70(-1.51%)
Sep 16, 2020 45.00 47.37 44.86 46.35 595,499 +1.66(+3.71%)
Sep 15, 2020 45.00 45.58 44.41 44.69 437,993 +0.26(+0.59%)
Sep 14, 2020 43.13 44.99 43.13 44.43 337,652 +1.66(+3.88%)
Sep 11, 2020 43.96 44.33 42.65 42.77 395,000 -0.82(-1.88%)
Sep 10, 2020 45.31 46.75 43.50 43.59 426,213 -1.38(-3.07%)
Sep 09, 2020 45.00 45.64 44.15 44.97 361,122 +0.59(+1.33%)
Sep 08, 2020 45.25 45.69 44.30 44.38 427,149 -2.85(-6.03%)
Sep 04, 2020 48.71 48.76 45.92 47.23 401,700 -1.57(-3.22%)
Sep 03, 2020 52.37 52.37 47.74 48.80 489,781 -4.03(-7.63%)
Sep 02, 2020 52.53 53.50 52.09 52.83 327,955 +0.48(+0.92%)
Sep 01, 2020 51.78 52.86 51.53 52.35 560,292 +0.72(+1.39%)
Aug 31, 2020 51.99 52.21 51.51 51.63 394,759 -0.69(-1.32%)
Aug 28, 2020 51.71 52.49 51.34 52.32 262,500 +1.16(+2.27%)
Aug 27, 2020 52.09 52.20 50.81 51.16 331,519 -0.91(-1.75%)
Aug 26, 2020 51.39 52.18 51.13 52.07 198,780 +0.67(+1.30%)
Aug 25, 2020 51.37 51.91 51.19 51.40 183,738 +0.08(+0.16%)
Aug 24, 2020 51.65 51.69 50.58 51.32 236,374 +0.42(+0.83%)
Aug 21, 2020 51.05 51.29 50.41 50.90 227,100 -0.35(-0.68%)
Aug 20, 2020 51.21 51.90 50.70 51.25 217,991 -0.54(-1.04%)
Aug 19, 2020 52.79 53.23 51.38 51.79 593,879 -1.46(-2.74%)
Aug 18, 2020 55.47 55.47 52.97 53.25 593,217 -1.95(-3.53%)
Aug 17, 2020 55.29 55.83 54.93 55.20 312,516 +0.31(+0.56%)
Aug 14, 2020 55.14 56.00 54.75 54.89 204,600 -0.54(-0.97%)
Aug 13, 2020 55.86 55.95 55.21 55.43 200,583 -0.33(-0.59%)
Aug 12, 2020 54.76 55.98 54.67 55.76 333,796 +1.09(+1.99%)
Aug 11, 2020 55.45 56.11 54.36 54.67 377,237 -0.67(-1.21%)
Aug 10, 2020 56.27 56.27 55.24 55.34 512,936 -0.97(-1.72%)
Aug 07, 2020 56.75 57.56 55.38 56.31 388,500 -0.38(-0.67%)
Aug 06, 2020 56.69 56.95 55.65 56.69 417,559 +0.00(+0.00%)
Aug 05, 2020 56.17 56.95 55.43 56.69 441,873 +0.68(+1.22%)
Aug 04, 2020 56.20 56.20 55.18 56.01 544,445 +1.44(+2.63%)
Aug 03, 2020 52.64 54.90 52.56 54.57 687,586 +0.12(+0.22%)
Jul 31, 2020 50.00 54.53 49.01 54.45 1,209,900 +7.14(+15.09%)
Jul 30, 2020 45.86 47.84 45.11 47.31 681,357 +1.10(+2.38%)
Jul 29, 2020 45.41 46.50 44.99 46.21 289,257 +1.21(+2.69%)
Jul 28, 2020 45.29 45.69 44.60 45.00 358,465 -0.78(-1.70%)
Jul 27, 2020 43.99 45.80 43.83 45.78 448,443 +2.13(+4.88%)
Jul 24, 2020 45.19 45.19 43.27 43.65 382,000 -2.05(-4.49%)
Jul 23, 2020 46.31 47.31 45.37 45.70 532,792 -0.84(-1.80%)
Jul 22, 2020 46.02 46.94 45.81 46.54 285,962 +0.62(+1.35%)
Jul 21, 2020 46.87 47.00 45.67 45.92 285,340 -0.30(-0.65%)
Jul 20, 2020 45.31 46.51 45.02 46.22 344,189 +1.11(+2.46%)
Jul 17, 2020 44.42 45.47 43.99 45.11 237,600 +0.75(+1.69%)
Jul 16, 2020 44.82 45.06 44.13 44.36 410,475 -1.07(-2.36%)
Jul 15, 2020 45.63 45.92 44.96 45.43 360,689 +0.36(+0.80%)
Jul 14, 2020 44.30 45.10 43.58 45.07 322,906 +0.39(+0.87%)
Jul 13, 2020 45.92 47.00 44.46 44.68 597,189 -0.62(-1.37%)
Jul 10, 2020 45.49 45.74 44.77 45.30 373,700 +0.00(+0.00%)
Jul 09, 2020 45.00 45.67 44.29 45.30 478,178 +0.36(+0.80%)
Jul 08, 2020 43.63 44.96 43.52 44.94 464,904 +1.25(+2.86%)
Jul 07, 2020 44.43 44.78 43.66 43.69 353,388 -0.99(-2.22%)
Jul 06, 2020 45.00 45.50 44.56 44.68 411,057 +0.22(+0.49%)
Jul 02, 2020 44.02 44.96 43.81 44.46 281,900 +0.99(+2.28%)
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.