Brooks Automation (NQ: BRKS )

114.89 USD -1.39 (-1.20%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.860 6.890 6.690 6.800 429,540 -0.08(-1.16%)
Oct 28, 2010 7.060 7.060 6.758 6.880 341,617 -0.11(-1.57%)
Oct 27, 2010 6.760 7.070 6.670 6.990 731,598 +0.00(+0.00%)
Oct 25, 2010 7.110 7.170 6.950 6.990 363,980 -0.03(-0.43%)
Oct 22, 2010 6.790 7.170 6.640 7.020 640,178 +0.27(+4.00%)
Oct 21, 2010 6.960 7.030 6.640 6.750 477,747 -0.16(-2.32%)
Oct 20, 2010 6.920 7.075 6.720 6.910 389,942 +0.02(+0.29%)
Oct 19, 2010 7.150 7.240 6.832 6.890 533,251 -0.39(-5.36%)
Oct 18, 2010 7.130 7.280 7.040 7.280 299,799 +0.15(+2.10%)
Oct 15, 2010 7.100 7.270 6.930 7.130 708,142 +0.14(+2.00%)
Oct 14, 2010 7.050 7.180 6.941 6.990 426,911 -0.09(-1.27%)
Oct 13, 2010 6.970 7.230 6.890 7.080 441,009 +0.15(+2.16%)
Oct 12, 2010 6.740 7.000 6.620 6.930 363,328 +0.15(+2.21%)
Oct 11, 2010 6.650 6.880 6.620 6.780 315,253 +0.25(+3.83%)
Oct 08, 2010 6.630 6.630 6.410 6.530 543,632 -0.12(-1.80%)
Oct 07, 2010 6.650 6.760 6.600 6.650 315,866 +0.03(+0.45%)
Oct 06, 2010 6.700 6.700 6.460 6.620 840,169 -0.06(-0.90%)
Oct 05, 2010 6.540 6.700 6.470 6.680 480,388 +0.21(+3.25%)
Oct 04, 2010 6.650 6.720 6.370 6.470 504,772 -0.23(-3.43%)
Oct 01, 2010 6.770 6.830 6.620 6.700 381,148 -0.01(-0.15%)
Sep 30, 2010 6.920 6.950 6.490 6.710 678,275 -0.16(-2.33%)
Sep 29, 2010 6.780 7.030 6.730 6.870 459,011 +0.09(+1.33%)
Sep 28, 2010 6.670 6.810 6.490 6.780 544,110 +0.15(+2.26%)
Sep 27, 2010 6.660 6.790 6.510 6.630 583,063 -0.01(-0.15%)
Sep 24, 2010 6.260 6.650 6.250 6.640 770,261 +0.50(+8.14%)
Sep 23, 2010 6.080 6.400 6.050 6.140 675,733 +0.02(+0.33%)
Sep 22, 2010 6.460 6.500 6.070 6.120 929,161 -0.39(-5.99%)
Sep 21, 2010 6.430 6.520 6.261 6.510 1,210,965 +0.20(+3.17%)
Sep 20, 2010 6.120 6.310 6.010 6.310 1,124,319 +0.23(+3.78%)
Sep 17, 2010 5.800 6.110 5.710 6.080 1,118,753 +0.38(+6.67%)
Sep 15, 2010 5.880 5.900 5.620 5.700 3,600,500 -0.22(-3.72%)
Sep 14, 2010 5.880 6.030 5.730 5.920 1,714,484 -0.01(-0.17%)
Sep 13, 2010 5.470 5.970 5.460 5.930 1,497,004 +0.40(+7.23%)
Sep 10, 2010 5.610 5.640 5.470 5.530 1,052,713 -0.03(-0.54%)
Sep 09, 2010 5.760 5.850 5.540 5.560 768,465 -0.08(-1.42%)
Sep 08, 2010 5.910 5.950 5.590 5.640 1,466,932 -0.17(-2.93%)
Sep 07, 2010 6.510 6.550 5.790 5.810 2,076,544 -0.88(-13.15%)
Sep 03, 2010 6.730 6.910 6.620 6.690 637,552 +0.08(+1.21%)
Sep 02, 2010 6.890 6.890 6.490 6.610 930,902 -0.21(-3.08%)
Sep 01, 2010 6.950 7.116 6.750 6.820 626,085 +0.05(+0.74%)
Aug 31, 2010 6.870 7.000 6.710 6.770 685,613 -0.13(-1.88%)
Aug 30, 2010 7.050 7.190 6.900 6.900 356,239 -0.18(-2.54%)
Aug 27, 2010 6.920 7.100 6.621 7.080 408,510 +0.28(+4.12%)
Aug 26, 2010 7.070 7.220 6.730 6.800 363,138 -0.22(-3.13%)
Aug 25, 2010 6.840 7.040 6.730 7.020 253,688 +0.12(+1.81%)
Aug 24, 2010 6.840 6.970 6.700 6.895 371,157 -0.10(-1.36%)
Aug 23, 2010 7.240 7.288 6.990 6.990 240,467 -0.20(-2.78%)
Aug 20, 2010 7.250 7.350 7.100 7.190 248,114 -0.08(-1.10%)
Aug 19, 2010 7.400 7.576 7.240 7.270 476,517 -0.18(-2.42%)
Aug 18, 2010 7.560 7.570 7.400 7.450 328,035 -0.14(-1.84%)
Aug 17, 2010 7.500 7.630 7.364 7.590 334,933 +0.23(+3.12%)
Aug 16, 2010 7.140 7.430 7.110 7.360 402,310 +0.14(+1.94%)
Aug 13, 2010 7.240 7.380 7.180 7.220 387,599 -0.04(-0.55%)
Aug 12, 2010 7.470 7.560 7.110 7.260 637,783 -0.27(-3.59%)
Aug 11, 2010 7.800 7.960 7.500 7.530 493,022 -0.48(-5.99%)
Aug 10, 2010 8.230 8.230 7.950 8.010 883,971 -0.38(-4.53%)
Aug 09, 2010 8.230 8.435 8.170 8.390 355,726 +0.28(+3.45%)
Aug 06, 2010 8.030 8.240 7.830 8.110 560,150 -0.05(-0.61%)
Aug 05, 2010 7.970 8.210 7.730 8.160 615,308 +0.06(+0.74%)
Aug 04, 2010 7.920 8.170 7.860 8.100 485,845 +0.22(+2.79%)
Aug 03, 2010 7.680 7.900 7.470 7.880 508,490 +0.16(+2.07%)
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.