Brooks Automation (NQ: BRKS )

113.10 USD -3.18 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.29 15.00 14.28 14.88 957,300 +0.48(+3.33%)
Oct 28, 2004 14.35 14.54 14.16 14.40 355,900 +0.10(+0.70%)
Oct 27, 2004 13.57 14.31 13.50 14.30 657,600 +0.62(+4.53%)
Oct 26, 2004 13.60 13.97 13.45 13.68 429,900 -0.27(-1.94%)
Oct 25, 2004 13.80 14.24 13.61 13.95 543,800 +0.20(+1.45%)
Oct 22, 2004 14.52 14.59 13.75 13.75 502,000 -0.69(-4.78%)
Oct 21, 2004 14.04 14.50 13.82 14.44 816,500 +0.54(+3.88%)
Oct 20, 2004 13.71 14.09 13.50 13.90 834,000 +0.03(+0.22%)
Oct 19, 2004 14.04 14.36 13.78 13.87 460,200 +0.04(+0.29%)
Oct 18, 2004 13.48 14.00 13.36 13.83 393,100 +0.35(+2.60%)
Oct 15, 2004 13.63 13.74 13.35 13.48 652,900 -0.26(-1.89%)
Oct 14, 2004 14.40 14.41 13.69 13.74 630,700 -0.76(-5.24%)
Oct 13, 2004 14.70 14.95 14.29 14.50 511,300 +0.09(+0.62%)
Oct 12, 2004 14.21 14.50 13.90 14.41 369,800 -0.09(-0.62%)
Oct 11, 2004 14.24 14.50 14.10 14.50 388,800 +0.22(+1.54%)
Oct 08, 2004 14.86 14.91 14.16 14.28 691,900 -0.71(-4.74%)
Oct 07, 2004 15.34 15.75 14.96 14.99 393,100 -0.46(-2.98%)
Oct 06, 2004 15.30 15.52 14.96 15.45 352,700 +0.19(+1.25%)
Oct 05, 2004 15.29 15.52 14.86 15.26 409,500 -0.13(-0.84%)
Oct 04, 2004 15.06 15.54 15.00 15.39 570,600 +0.45(+3.01%)
Oct 01, 2004 14.39 14.95 14.30 14.94 667,300 +0.79(+5.58%)
Sep 30, 2004 13.90 14.33 13.80 14.15 565,200 +0.12(+0.86%)
Sep 29, 2004 13.60 14.22 13.50 14.03 438,600 +0.46(+3.39%)
Sep 28, 2004 13.40 13.64 13.30 13.57 414,300 +0.14(+1.04%)
Sep 27, 2004 13.51 13.76 13.31 13.43 469,700 -0.19(-1.40%)
Sep 24, 2004 14.05 14.20 13.59 13.62 451,800 -0.54(-3.81%)
Sep 23, 2004 14.27 14.34 13.89 14.16 670,000 -0.18(-1.26%)
Sep 22, 2004 14.65 14.72 14.16 14.34 956,900 -0.60(-4.02%)
Sep 21, 2004 14.85 15.06 14.70 14.94 1,029,900 +0.05(+0.34%)
Sep 20, 2004 14.26 15.18 14.13 14.89 989,400 +0.59(+4.13%)
Sep 17, 2004 14.42 14.80 14.12 14.30 822,600 +0.05(+0.35%)
Sep 16, 2004 14.00 14.36 13.89 14.25 641,400 +0.30(+2.15%)
Sep 15, 2004 14.02 14.24 13.71 13.95 644,200 -0.43(-2.99%)
Sep 14, 2004 14.19 14.60 13.90 14.38 895,300 +0.01(+0.07%)
Sep 13, 2004 13.96 14.82 13.87 14.37 1,090,500 +0.54(+3.90%)
Sep 10, 2004 12.99 13.96 12.77 13.83 654,100 +0.80(+6.14%)
Sep 09, 2004 12.14 13.14 12.08 13.03 643,300 +1.09(+9.13%)
Sep 08, 2004 12.15 12.42 11.90 11.94 431,900 -0.26(-2.13%)
Sep 07, 2004 12.37 12.53 12.06 12.20 507,000 +0.08(+0.66%)
Sep 03, 2004 12.18 12.38 12.03 12.12 412,500 -0.38(-3.04%)
Sep 02, 2004 12.50 12.60 12.29 12.50 359,500 +0.05(+0.40%)
Sep 01, 2004 12.37 12.98 12.29 12.45 641,300 +0.02(+0.16%)
Aug 31, 2004 12.66 12.84 12.09 12.43 597,000 -0.26(-2.05%)
Aug 30, 2004 12.93 12.98 12.55 12.69 233,900 -0.29(-2.23%)
Aug 27, 2004 12.99 13.14 12.74 12.98 375,900 +0.25(+1.96%)
Aug 26, 2004 13.25 13.25 12.58 12.73 732,100 -0.52(-3.92%)
Aug 25, 2004 13.13 13.30 12.85 13.25 558,200 +0.19(+1.45%)
Aug 24, 2004 13.65 13.84 12.88 13.06 563,500 -0.50(-3.69%)
Aug 23, 2004 13.63 14.00 13.46 13.56 492,500 +0.04(+0.30%)
Aug 20, 2004 13.15 13.57 13.03 13.52 344,900 +0.42(+3.21%)
Aug 19, 2004 13.40 13.45 12.94 13.10 611,100 -0.44(-3.25%)
Aug 18, 2004 12.50 13.63 12.44 13.54 950,500 +1.14(+9.19%)
Aug 17, 2004 12.18 12.44 12.02 12.40 897,500 +0.43(+3.59%)
Aug 16, 2004 11.71 12.14 11.69 11.97 893,000 +0.35(+3.01%)
Aug 13, 2004 11.90 11.91 11.50 11.62 631,500 -0.15(-1.27%)
Aug 12, 2004 12.02 12.15 11.75 11.77 435,700 -0.36(-2.97%)
Aug 11, 2004 12.52 12.65 11.78 12.13 1,015,000 -0.85(-6.55%)
Aug 10, 2004 12.68 13.00 12.58 12.98 611,700 +0.37(+2.93%)
Aug 09, 2004 12.64 12.91 12.53 12.61 395,100 +0.01(+0.08%)
Aug 06, 2004 12.81 13.15 12.43 12.60 618,800 -0.52(-3.96%)
Aug 05, 2004 13.13 13.62 13.05 13.12 529,300 -0.08(-0.61%)
Aug 04, 2004 13.15 13.39 13.00 13.20 905,100 -0.05(-0.38%)
Aug 03, 2004 13.63 13.72 13.20 13.25 623,600 -0.61(-4.40%)
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.