Brooks Automation (NQ: BRKS )

115.25 USD -1.03 (-0.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 103.91 105.60 102.27 102.35 576,664 -1.09(-1.05%)
Sep 29, 2021 105.74 107.53 103.20 103.44 748,743 -1.81(-1.72%)
Sep 28, 2021 107.69 107.77 104.60 105.25 601,597 -3.92(-3.59%)
Sep 27, 2021 108.36 110.40 107.57 109.17 628,560 +0.43(+0.40%)
Sep 24, 2021 107.95 109.64 106.50 108.74 809,968 +0.58(+0.54%)
Sep 23, 2021 105.03 108.31 104.65 108.16 698,775 +3.38(+3.23%)
Sep 22, 2021 104.67 106.21 104.08 104.78 788,934 +0.64(+0.61%)
Sep 21, 2021 102.13 104.78 100.61 104.14 1,320,473 +1.69(+1.65%)
Sep 20, 2021 94.45 104.84 93.11 102.45 3,058,485 +8.31(+8.83%)
Sep 17, 2021 93.44 94.90 92.11 94.14 1,475,459 +1.32(+1.42%)
Sep 16, 2021 91.29 93.52 90.44 92.82 324,491 +0.29(+0.31%)
Sep 15, 2021 93.40 93.40 89.31 92.53 488,224 -0.39(-0.42%)
Sep 14, 2021 92.74 94.10 92.03 92.92 539,337 +0.62(+0.67%)
Sep 13, 2021 94.61 94.61 90.73 92.30 337,082 +0.39(+0.42%)
Sep 10, 2021 91.91 93.55 91.24 91.91 685,313 +1.16(+1.28%)
Sep 09, 2021 89.46 91.68 89.37 90.75 457,916 +1.29(+1.44%)
Sep 08, 2021 90.02 90.84 87.81 89.46 573,732 -0.95(-1.05%)
Sep 07, 2021 88.49 90.74 87.02 90.41 561,302 +4.76(+5.56%)
Sep 03, 2021 85.53 86.88 85.53 85.65 243,139 -0.07(-0.08%)
Sep 02, 2021 85.45 86.06 84.79 85.72 253,036 +0.38(+0.45%)
Sep 01, 2021 85.40 86.13 84.08 85.34 370,080 +0.38(+0.45%)
Aug 31, 2021 85.31 86.28 84.36 84.96 627,008 -0.19(-0.22%)
Aug 30, 2021 85.48 86.06 84.00 85.15 377,909 +0.45(+0.53%)
Aug 27, 2021 81.92 84.82 81.92 84.70 446,264 +3.27(+4.02%)
Aug 26, 2021 82.02 82.52 80.88 81.43 479,550 -0.80(-0.97%)
Aug 25, 2021 81.86 82.75 81.36 82.23 316,417 +0.56(+0.69%)
Aug 24, 2021 80.42 81.89 80.13 81.67 726,203 +1.93(+2.42%)
Aug 23, 2021 79.71 80.92 78.96 79.74 828,223 +1.35(+1.72%)
Aug 20, 2021 78.46 79.08 77.29 78.39 679,381 +0.05(+0.06%)
Aug 19, 2021 76.72 78.51 76.01 78.34 1,109,235 +0.85(+1.10%)
Aug 18, 2021 78.49 79.93 77.27 77.49 755,000 -1.10(-1.40%)
Aug 17, 2021 81.00 81.34 78.14 78.59 529,440 -3.61(-4.39%)
Aug 16, 2021 82.05 83.11 81.31 82.20 374,136 -0.46(-0.56%)
Aug 13, 2021 82.58 83.13 82.04 82.66 256,174 -0.20(-0.24%)
Aug 12, 2021 83.25 84.08 82.26 82.86 484,643 -1.09(-1.30%)
Aug 11, 2021 85.62 85.62 82.18 83.95 513,954 -1.23(-1.44%)
Aug 10, 2021 87.14 88.00 84.07 85.18 767,004 -1.98(-2.27%)
Aug 09, 2021 85.74 89.45 85.19 87.16 914,422 +1.93(+2.26%)
Aug 06, 2021 87.79 89.57 84.10 85.23 1,107,195 -5.25(-5.80%)
Aug 05, 2021 89.60 91.59 88.54 90.48 780,651 +1.71(+1.93%)
Aug 04, 2021 86.81 88.81 86.62 88.77 461,045 +1.60(+1.84%)
Aug 03, 2021 88.52 88.52 85.60 87.17 479,446 -0.70(-0.80%)
Aug 02, 2021 89.78 90.31 87.61 87.87 571,696 -1.14(-1.28%)
Jul 30, 2021 87.60 90.07 87.60 89.01 471,400 +0.12(+0.14%)
Jul 29, 2021 89.31 90.59 88.63 88.89 451,655 -0.68(-0.76%)
Jul 28, 2021 87.39 90.22 87.17 89.57 327,704 +2.79(+3.22%)
Jul 27, 2021 87.77 87.91 84.61 86.78 374,256 -1.66(-1.88%)
Jul 26, 2021 89.49 90.33 87.97 88.44 452,034 -1.52(-1.69%)
Jul 23, 2021 90.03 90.50 88.56 89.96 248,585 +0.83(+0.93%)
Jul 22, 2021 90.48 91.19 88.93 89.13 239,030 -1.86(-2.04%)
Jul 21, 2021 88.50 91.09 88.49 90.99 393,346 +2.81(+3.19%)
Jul 20, 2021 85.33 88.82 84.34 88.18 491,701 +3.16(+3.72%)
Jul 19, 2021 83.30 86.00 83.00 85.02 539,009 -0.65(-0.76%)
Jul 16, 2021 87.29 88.18 85.22 85.67 816,712 -1.12(-1.29%)
Jul 15, 2021 86.85 88.62 85.85 86.79 438,941 -0.82(-0.94%)
Jul 14, 2021 89.93 91.07 87.41 87.61 358,658 -1.05(-1.18%)
Jul 13, 2021 89.77 90.16 88.45 88.66 392,613 -1.94(-2.14%)
Jul 12, 2021 90.53 91.12 89.50 90.60 471,624 +0.75(+0.83%)
Jul 09, 2021 88.26 90.13 87.75 89.85 404,577 +2.09(+2.38%)
Jul 08, 2021 86.11 88.75 84.60 87.76 656,536 -0.67(-0.76%)
Jul 07, 2021 91.04 91.62 88.03 88.43 826,507 -1.90(-2.10%)
Jul 06, 2021 92.11 92.82 88.67 90.33 1,199,354 -1.38(-1.50%)
Jul 02, 2021 94.94 94.94 91.40 91.71 643,848 -2.20(-2.34%)
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.