Brooks Automation (NQ: BRKS )

114.43 USD -1.85 (-1.59%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 80.17 83.00 79.10 81.65 920,596 +2.17(+2.73%)
Mar 30, 2021 78.22 80.68 77.20 79.48 549,044 +1.26(+1.61%)
Mar 29, 2021 81.00 81.96 77.72 78.22 617,652 -3.74(-4.56%)
Mar 26, 2021 79.11 83.55 79.10 81.96 829,700 +4.85(+6.29%)
Mar 25, 2021 73.14 77.54 70.17 77.11 1,214,387 +2.37(+3.17%)
Mar 24, 2021 80.88 81.72 74.69 74.74 901,514 -3.71(-4.73%)
Mar 23, 2021 88.17 88.37 76.79 78.45 1,235,075 -9.98(-11.29%)
Mar 22, 2021 88.00 91.10 85.37 88.43 1,325,360 +2.59(+3.02%)
Mar 19, 2021 83.34 87.62 82.58 85.84 1,389,800 +2.20(+2.63%)
Mar 18, 2021 87.62 88.58 83.23 83.64 451,541 -5.66(-6.34%)
Mar 17, 2021 84.99 90.00 83.52 89.30 447,313 +2.20(+2.53%)
Mar 16, 2021 89.58 89.86 85.84 87.10 357,697 -1.34(-1.52%)
Mar 15, 2021 85.10 88.65 83.94 88.44 453,124 +4.35(+5.17%)
Mar 12, 2021 83.88 84.57 82.62 84.09 302,700 -1.74(-2.03%)
Mar 11, 2021 83.63 86.42 82.45 85.83 461,542 +5.71(+7.13%)
Mar 10, 2021 83.56 84.70 79.87 80.12 426,114 -1.40(-1.72%)
Mar 09, 2021 75.83 82.51 75.36 81.52 723,397 +7.04(+9.45%)
Mar 08, 2021 78.01 79.27 73.20 74.48 586,766 -3.32(-4.27%)
Mar 05, 2021 78.87 79.17 72.26 77.80 814,400 +1.30(+1.70%)
Mar 04, 2021 81.15 81.70 75.44 76.50 800,291 -5.44(-6.64%)
Mar 03, 2021 83.78 85.28 81.36 81.94 873,029 -1.35(-1.62%)
Mar 02, 2021 89.17 89.17 83.25 83.29 541,225 -6.08(-6.80%)
Mar 01, 2021 85.61 89.41 85.22 89.37 562,376 +6.21(+7.47%)
Feb 26, 2021 81.79 85.60 79.01 83.16 635,100 +3.29(+4.12%)
Feb 25, 2021 86.53 87.58 79.74 79.87 688,224 -7.45(-8.53%)
Feb 24, 2021 80.29 87.50 79.59 87.32 603,729 +6.14(+7.56%)
Feb 23, 2021 78.95 82.23 72.24 81.18 893,102 +0.03(+0.04%)
Feb 22, 2021 85.05 85.76 80.50 81.15 484,118 -5.24(-6.07%)
Feb 19, 2021 84.56 87.90 84.22 86.39 479,700 +3.40(+4.10%)
Feb 18, 2021 84.48 84.88 81.79 82.99 476,938 -2.83(-3.30%)
Feb 17, 2021 88.89 88.89 82.91 85.82 666,727 -2.90(-3.27%)
Feb 16, 2021 91.39 91.78 88.37 88.72 594,050 -2.21(-2.43%)
Feb 12, 2021 88.20 91.78 87.43 90.93 372,400 +2.66(+3.01%)
Feb 11, 2021 86.86 89.79 86.48 88.27 643,327 +2.98(+3.49%)
Feb 10, 2021 85.63 86.99 83.70 85.29 390,941 +2.29(+2.76%)
Feb 09, 2021 84.02 84.37 82.48 83.00 501,426 -1.00(-1.19%)
Feb 08, 2021 79.96 84.28 79.96 84.00 525,599 +4.41(+5.54%)
Feb 05, 2021 81.00 81.30 78.60 79.59 459,700 -0.51(-0.64%)
Feb 04, 2021 78.25 80.83 77.51 80.10 728,093 +2.52(+3.25%)
Feb 03, 2021 83.85 84.50 76.57 77.58 1,398,624 -6.98(-8.25%)
Feb 02, 2021 81.40 85.33 78.66 84.56 997,376 +4.72(+5.91%)
Feb 01, 2021 76.52 80.47 76.52 79.84 542,097 +4.08(+5.39%)
Jan 29, 2021 77.41 77.91 74.39 75.76 498,800 -2.27(-2.91%)
Jan 28, 2021 77.39 78.99 75.72 78.03 576,689 +2.77(+3.68%)
Jan 27, 2021 75.00 77.76 73.22 75.26 722,327 -1.74(-2.26%)
Jan 26, 2021 82.86 82.86 76.31 77.00 568,700 -4.45(-5.46%)
Jan 25, 2021 85.69 86.05 80.76 81.45 567,520 -2.97(-3.52%)
Jan 22, 2021 83.27 84.78 82.68 84.42 456,000 +0.28(+0.33%)
Jan 21, 2021 85.04 85.64 83.03 84.14 809,603 +0.06(+0.07%)
Jan 20, 2021 83.29 84.79 82.32 84.08 830,781 +2.18(+2.66%)
Jan 19, 2021 77.51 81.97 77.51 81.90 597,155 +4.17(+5.36%)
Jan 15, 2021 78.76 80.63 77.26 77.73 568,000 -1.96(-2.46%)
Jan 14, 2021 75.95 80.90 75.24 79.69 788,656 +5.41(+7.28%)
Jan 13, 2021 75.28 75.67 74.02 74.28 423,700 -0.37(-0.50%)
Jan 12, 2021 72.83 74.77 72.39 74.65 522,661 +2.25(+3.11%)
Jan 11, 2021 67.12 72.44 67.12 72.40 812,079 +4.17(+6.11%)
Jan 08, 2021 70.66 71.24 66.63 68.23 836,600 -1.61(-2.31%)
Jan 07, 2021 68.44 71.24 68.06 69.84 1,497,334 +2.38(+3.52%)
Jan 06, 2021 67.35 69.14 66.21 67.46 14,554,587 +0.01(+0.02%)
Jan 05, 2021 66.23 68.09 65.54 67.45 924,557 +1.13(+1.70%)
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.