Brooks Automation (NQ: BRKS )

113.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 96.33 96.71 94.27 95.28 1,300,276 -1.20(-1.24%)
Jun 29, 2021 96.44 96.89 94.66 96.48 449,108 -0.60(-0.62%)
Jun 28, 2021 95.84 98.45 95.00 97.08 1,190,495 +2.81(+2.98%)
Jun 25, 2021 96.50 96.50 93.36 94.27 9,051,563 -1.73(-1.80%)
Jun 24, 2021 94.29 96.08 92.81 96.00 731,977 +3.22(+3.47%)
Jun 23, 2021 93.32 94.26 92.23 92.78 910,599 -0.93(-0.99%)
Jun 22, 2021 92.68 94.33 91.10 93.71 697,308 -0.05(-0.05%)
Jun 21, 2021 91.78 94.14 89.56 93.76 943,394 +2.08(+2.27%)
Jun 18, 2021 94.57 95.78 89.91 91.68 2,165,127 -5.50(-5.66%)
Jun 17, 2021 95.83 98.04 95.01 97.18 626,785 +0.62(+0.64%)
Jun 16, 2021 99.24 99.74 95.35 96.56 686,053 -2.61(-2.63%)
Jun 15, 2021 100.35 101.65 98.34 99.17 656,710 -1.78(-1.76%)
Jun 14, 2021 99.85 104.31 99.52 100.95 896,377 +1.33(+1.34%)
Jun 11, 2021 99.52 99.85 97.85 99.62 428,691 +1.03(+1.04%)
Jun 10, 2021 96.26 99.00 95.99 98.59 487,917 +2.34(+2.43%)
Jun 09, 2021 99.85 100.27 95.80 96.25 590,227 -3.10(-3.12%)
Jun 08, 2021 100.06 101.86 97.67 99.35 800,304 -0.02(-0.02%)
Jun 07, 2021 98.89 99.68 97.72 99.37 873,523 +0.24(+0.24%)
Jun 04, 2021 99.10 99.26 97.79 99.13 624,290 +1.36(+1.39%)
Jun 03, 2021 98.50 99.70 97.04 97.77 662,783 -2.71(-2.70%)
Jun 02, 2021 99.79 100.81 98.93 100.48 407,179 +0.42(+0.42%)
Jun 01, 2021 102.78 103.55 99.15 100.06 600,440 -2.03(-1.99%)
May 28, 2021 100.00 103.59 99.30 102.09 509,936 +2.28(+2.28%)
May 27, 2021 98.41 100.09 97.90 99.81 600,157 +1.80(+1.84%)
May 26, 2021 96.35 98.40 96.25 98.01 501,009 +1.93(+2.01%)
May 25, 2021 97.07 99.15 95.94 96.08 627,997 -1.59(-1.63%)
May 24, 2021 96.22 98.07 95.46 97.67 523,639 +2.66(+2.80%)
May 21, 2021 96.81 96.89 94.00 95.01 739,927 -1.18(-1.23%)
May 20, 2021 94.10 97.11 93.02 96.19 680,344 +2.48(+2.65%)
May 19, 2021 88.28 93.93 88.11 93.71 527,819 +2.27(+2.48%)
May 18, 2021 91.83 93.33 89.85 91.44 1,176,985 +0.65(+0.72%)
May 17, 2021 89.91 90.92 87.51 90.79 786,546 -1.32(-1.43%)
May 14, 2021 90.73 93.26 89.68 92.11 780,191 +2.53(+2.82%)
May 13, 2021 88.80 90.74 87.93 89.58 1,213,851 +2.99(+3.45%)
May 12, 2021 89.90 91.05 86.12 86.59 1,239,615 -5.38(-5.85%)
May 11, 2021 91.82 95.75 88.45 91.97 1,611,288 +2.53(+2.83%)
May 10, 2021 97.91 98.00 88.90 89.44 1,357,279 -9.73(-9.81%)
May 07, 2021 97.02 100.61 95.35 99.17 1,038,280 +4.53(+4.79%)
May 06, 2021 93.55 94.77 91.66 94.64 643,763 -0.06(-0.06%)
May 05, 2021 94.80 95.72 91.55 94.70 615,409 +2.19(+2.37%)
May 04, 2021 95.55 96.06 90.76 92.51 1,119,882 -5.45(-5.56%)
May 03, 2021 103.84 103.99 96.05 97.96 660,205 -3.37(-3.33%)
Apr 30, 2021 101.19 105.13 99.82 101.33 895,100 -1.77(-1.72%)
Apr 29, 2021 107.91 107.93 101.15 103.10 755,623 -4.37(-4.07%)
Apr 28, 2021 105.51 108.14 104.79 107.47 781,007 +1.97(+1.87%)
Apr 27, 2021 107.72 108.72 103.85 105.50 679,920 -1.22(-1.14%)
Apr 26, 2021 104.34 107.35 103.50 106.72 678,864 +3.98(+3.87%)
Apr 23, 2021 100.22 103.40 100.06 102.74 743,200 +3.64(+3.67%)
Apr 22, 2021 97.38 100.58 95.52 99.10 725,661 +1.71(+1.76%)
Apr 21, 2021 93.66 97.63 93.23 97.39 752,267 +3.73(+3.98%)
Apr 20, 2021 97.33 98.07 91.95 93.66 754,025 -4.31(-4.40%)
Apr 19, 2021 100.39 104.40 95.34 97.97 1,078,971 -4.36(-4.26%)
Apr 16, 2021 100.11 103.09 97.78 102.33 1,065,700 +2.53(+2.54%)
Apr 15, 2021 98.80 101.14 97.30 99.80 794,323 +3.50(+3.63%)
Apr 14, 2021 95.76 97.66 94.99 96.30 596,756 -0.44(-0.45%)
Apr 13, 2021 96.03 98.90 94.57 96.74 594,539 +1.34(+1.40%)
Apr 12, 2021 94.38 95.66 91.41 95.40 669,414 -0.30(-0.31%)
Apr 09, 2021 97.18 97.43 94.61 95.70 519,900 -2.66(-2.70%)
Apr 08, 2021 97.84 98.49 95.82 98.36 623,816 +1.68(+1.74%)
Apr 07, 2021 99.07 100.18 96.00 96.68 672,354 -2.84(-2.85%)
Apr 06, 2021 98.97 101.63 97.02 99.52 958,624 +1.16(+1.18%)
Apr 05, 2021 93.42 101.43 93.24 98.36 1,668,700 +7.72(+8.52%)
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.