Account Login
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 (%)
Jan 31, 2019 30.66 31.28 30.48 31.13 431,675 +0.33(+1.07%)
Jan 30, 2019 30.00 30.92 29.77 30.80 432,376 +1.23(+4.16%)
Jan 29, 2019 30.28 30.35 29.39 29.57 314,206 -0.71(-2.34%)
Jan 28, 2019 29.48 30.45 29.05 30.28 381,822 -0.21(-0.69%)
Jan 25, 2019 29.66 30.89 29.47 30.49 703,500 +0.95(+3.22%)
Jan 24, 2019 28.28 30.35 28.28 29.54 656,394 +1.77(+6.37%)
Jan 23, 2019 28.05 28.17 27.46 27.77 476,991 -0.01(-0.04%)
Jan 22, 2019 28.87 28.87 27.19 27.78 791,849 -1.29(-4.44%)
Jan 18, 2019 27.80 29.24 27.71 29.07 753,600 +1.28(+4.61%)
Jan 17, 2019 27.15 28.06 27.13 27.79 392,510 +0.53(+1.94%)
Jan 16, 2019 27.47 27.92 27.22 27.26 282,143 -0.09(-0.33%)
Jan 15, 2019 27.54 27.75 27.22 27.35 311,603 -0.11(-0.40%)
Jan 14, 2019 27.79 28.06 27.06 27.46 396,731 -0.62(-2.21%)
Jan 11, 2019 28.30 28.83 28.00 28.08 600,200 -0.29(-1.02%)
Jan 10, 2019 26.75 28.45 25.67 28.37 605,505 +1.43(+5.31%)
Jan 09, 2019 26.44 27.74 26.44 26.94 701,803 +0.72(+2.75%)
Jan 08, 2019 26.50 26.69 25.73 26.22 418,459 -0.09(-0.34%)
Jan 07, 2019 25.84 26.59 25.57 26.31 604,433 +0.55(+2.14%)
Jan 04, 2019 24.83 25.89 24.83 25.76 748,100 +1.38(+5.66%)
Jan 03, 2019 25.56 25.78 24.15 24.38 738,478 -1.72(-6.59%)
Jan 02, 2019 25.71 26.66 25.71 26.10 379,925 -0.08(-0.31%)
Dec 31, 2018 26.18 26.53 25.77 26.18 458,300 +0.25(+0.96%)
Dec 28, 2018 25.95 26.67 25.58 25.93 504,200 +0.08(+0.31%)
Dec 27, 2018 24.65 25.86 24.63 25.85 616,142 +0.63(+2.50%)
Dec 26, 2018 23.44 25.28 23.17 25.22 615,711 +2.00(+8.61%)
Dec 24, 2018 23.77 24.13 23.02 23.22 354,200 -0.82(-3.41%)
Dec 21, 2018 24.75 24.75 23.32 24.04 1,447,900 -0.39(-1.60%)
Dec 20, 2018 24.90 25.39 23.94 24.43 831,878 -0.47(-1.89%)
Dec 19, 2018 25.56 26.15 24.39 24.90 1,228,394 -0.84(-3.26%)
Dec 18, 2018 25.93 26.58 25.57 25.74 710,806 -0.01(-0.04%)
Dec 17, 2018 26.35 26.57 25.52 25.75 723,893 -0.51(-1.94%)
Dec 14, 2018 26.78 27.17 26.06 26.26 620,700 -0.77(-2.85%)
Dec 13, 2018 27.71 28.01 26.85 27.03 536,450 -0.51(-1.85%)
Dec 12, 2018 27.64 28.12 26.71 27.54 488,221 +0.33(+1.21%)
Dec 11, 2018 27.10 27.75 26.80 27.21 580,915 +0.48(+1.80%)
Dec 10, 2018 26.41 26.94 25.85 26.73 655,982 +0.36(+1.37%)
Dec 07, 2018 27.52 27.81 26.37 26.37 501,500 -1.23(-4.46%)
Dec 06, 2018 27.59 27.81 26.77 27.60 695,498 -0.57(-2.02%)
Dec 04, 2018 30.06 30.16 27.73 28.17 732,400 -2.19(-7.21%)
Dec 03, 2018 31.02 31.34 29.79 30.36 585,078 +0.00(+0.00%)
Nov 30, 2018 30.72 31.25 30.09 30.36 1,175,600 -0.36(-1.17%)
Nov 29, 2018 30.15 30.96 29.77 30.72 948,717 +0.57(+1.89%)
Nov 28, 2018 28.47 30.30 28.29 30.15 1,313,804 +1.67(+5.86%)
Nov 27, 2018 27.00 28.50 26.84 28.48 964,883 +1.12(+4.09%)
Nov 26, 2018 25.95 27.37 25.68 27.36 1,110,908 +1.69(+6.58%)
Nov 23, 2018 24.81 26.35 24.70 25.67 795,800 +0.94(+3.80%)
Nov 21, 2018 24.73 24.73 24.73 0 -0.75(-2.94%)
Nov 20, 2018 24.01 27.64 23.58 25.48 1,998,223 -1.76(-6.46%)
Nov 19, 2018 28.85 28.99 26.71 27.24 829,994 -1.57(-5.45%)
Nov 16, 2018 28.64 29.25 27.79 28.81 1,126,600 -0.58(-1.97%)
Nov 15, 2018 28.43 29.67 28.07 29.39 531,000 +0.77(+2.69%)
Nov 14, 2018 29.46 29.67 28.51 28.62 463,450 -0.37(-1.28%)
Nov 13, 2018 28.82 29.60 28.32 28.99 548,206 +0.40(+1.40%)
Nov 12, 2018 29.75 29.75 27.69 28.59 1,119,390 -1.32(-4.41%)
Nov 09, 2018 30.61 30.61 29.34 29.91 495,200 -0.89(-2.89%)
Nov 08, 2018 32.00 32.10 30.72 30.80 534,778 -1.50(-4.64%)
Nov 07, 2018 32.35 32.88 31.89 32.30 654,749 -0.09(-0.28%)
Nov 06, 2018 31.79 32.55 30.78 32.39 496,831 +0.42(+1.31%)
Nov 05, 2018 32.91 33.17 31.29 31.97 452,628 -1.05(-3.18%)
Nov 02, 2018 32.56 33.15 32.28 33.02 480,000 +0.54(+1.66%)
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.