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 (%)
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%)
Jul 01, 2020 44.09 44.20 43.45 43.47 437,284 -0.77(-1.74%)
Jun 30, 2020 42.97 44.44 42.82 44.24 835,075 +1.35(+3.15%)
Jun 29, 2020 42.53 43.37 42.10 42.89 475,809 +0.71(+1.68%)
Jun 26, 2020 43.60 43.63 42.01 42.18 1,300,300 -1.66(-3.79%)
Jun 25, 2020 42.76 43.87 42.24 43.84 533,989 +0.81(+1.88%)
Jun 24, 2020 43.21 43.54 42.20 43.03 791,749 -0.31(-0.73%)
Jun 23, 2020 43.03 43.58 42.61 43.34 481,248 +0.89(+2.11%)
Jun 22, 2020 41.09 42.48 40.66 42.45 553,217 -0.05(-0.12%)
Jun 19, 2020 43.01 43.54 42.06 42.50 1,066,400 -0.32(-0.75%)
Jun 18, 2020 42.59 43.02 42.45 42.82 304,856 +0.20(+0.47%)
Jun 17, 2020 42.82 43.22 42.04 42.62 368,945 +0.35(+0.83%)
Jun 16, 2020 41.83 42.73 41.40 42.27 459,531 +1.83(+4.53%)
Jun 15, 2020 38.83 40.75 38.16 40.44 446,633 +0.71(+1.79%)
Jun 12, 2020 40.38 41.05 38.55 39.73 312,500 +0.61(+1.56%)
Jun 11, 2020 42.27 42.52 39.11 39.12 517,761 -4.87(-11.07%)
Jun 10, 2020 43.75 44.52 43.70 43.99 596,659 +0.41(+0.94%)
Jun 09, 2020 42.86 43.85 41.90 43.58 353,347 +0.03(+0.07%)
Jun 08, 2020 43.96 44.09 43.03 43.55 438,039 -0.17(-0.39%)
Jun 05, 2020 43.85 44.86 43.52 43.72 439,500 +0.70(+1.63%)
Jun 04, 2020 41.45 43.66 41.44 43.02 397,254 +0.52(+1.22%)
Jun 03, 2020 41.92 43.02 41.60 42.50 388,241 +1.44(+3.51%)
Jun 02, 2020 41.11 41.22 39.63 41.06 391,923 +0.21(+0.51%)
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.