Brooks Automation (NQ: BRKS )

112.61 USD -3.00 (-2.59%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.400 7.400 6.720 6.880 312,570 -0.42(-5.75%)
Oct 29, 2009 7.340 7.530 7.240 7.300 280,293 +0.02(+0.27%)
Oct 28, 2009 7.730 7.870 7.231 7.280 244,525 -0.44(-5.70%)
Oct 27, 2009 7.890 8.080 7.550 7.720 340,770 -0.16(-2.03%)
Oct 26, 2009 8.350 8.590 7.870 7.880 208,791 -0.41(-4.95%)
Oct 23, 2009 8.260 8.690 8.100 8.290 322,843 -0.25(-2.93%)
Oct 22, 2009 8.460 8.630 8.290 8.540 208,117 +0.08(+0.95%)
Oct 21, 2009 8.870 9.070 8.410 8.460 302,947 -0.41(-4.62%)
Oct 20, 2009 8.890 9.030 8.810 8.870 299,711 -0.09(-1.00%)
Oct 19, 2009 8.720 9.110 8.700 8.960 588,364 +0.35(+4.07%)
Oct 16, 2009 8.620 8.910 8.478 8.610 793,873 +0.56(+6.96%)
Oct 15, 2009 8.000 8.100 7.850 8.050 181,029 -0.05(-0.62%)
Oct 14, 2009 8.200 8.350 7.970 8.100 237,601 -0.06(-0.74%)
Oct 13, 2009 8.330 8.420 8.060 8.160 92,479 -0.16(-1.92%)
Oct 12, 2009 8.340 8.380 8.110 8.320 154,505 +0.25(+3.10%)
Oct 09, 2009 7.990 8.250 7.900 8.070 236,691 +0.07(+0.88%)
Oct 08, 2009 7.770 8.070 7.730 8.000 228,447 +0.29(+3.76%)
Oct 07, 2009 7.650 7.730 7.500 7.710 140,422 +0.03(+0.39%)
Oct 06, 2009 7.370 7.710 7.270 7.680 212,609 +0.34(+4.63%)
Oct 05, 2009 7.200 7.380 7.080 7.340 259,346 +0.17(+2.37%)
Oct 02, 2009 7.140 7.410 7.140 7.170 129,525 -0.01(-0.14%)
Oct 01, 2009 7.660 7.700 7.160 7.180 277,671 -0.55(-7.12%)
Sep 30, 2009 7.990 7.990 7.340 7.730 565,310 -0.22(-2.77%)
Sep 29, 2009 8.100 8.250 7.940 7.950 137,800 -0.12(-1.49%)
Sep 28, 2009 7.950 8.270 7.810 8.070 258,654 +0.15(+1.89%)
Sep 25, 2009 8.000 8.080 7.850 7.920 437,276 -0.11(-1.37%)
Sep 24, 2009 8.150 8.250 8.010 8.030 847,347 -0.12(-1.47%)
Sep 23, 2009 8.060 8.330 8.020 8.150 285,665 +0.12(+1.49%)
Sep 22, 2009 8.140 8.190 8.000 8.030 213,958 +0.00(+0.00%)
Sep 21, 2009 7.490 8.150 7.490 8.030 570,177 +0.72(+9.85%)
Sep 18, 2009 7.340 7.450 7.100 7.310 357,039 -0.01(-0.14%)
Sep 17, 2009 7.260 7.490 7.150 7.320 127,660 +0.07(+0.97%)
Sep 16, 2009 7.120 7.270 7.050 7.250 225,976 +0.14(+1.97%)
Sep 15, 2009 7.030 7.220 6.940 7.110 194,551 +0.04(+0.57%)
Sep 14, 2009 6.510 7.100 6.510 7.070 222,986 +0.52(+7.94%)
Sep 11, 2009 6.440 6.580 6.250 6.550 214,837 +0.10(+1.55%)
Sep 10, 2009 6.340 6.505 6.310 6.450 453,182 +0.08(+1.26%)
Sep 09, 2009 6.380 6.390 6.220 6.370 440,635 -0.03(-0.47%)
Sep 08, 2009 6.490 6.560 6.290 6.400 290,756 -0.04(-0.62%)
Sep 04, 2009 6.270 6.455 6.240 6.440 344,256 +0.17(+2.71%)
Sep 03, 2009 6.290 6.408 6.220 6.270 159,063 +0.01(+0.16%)
Sep 02, 2009 6.180 6.400 6.130 6.260 150,745 +0.05(+0.81%)
Sep 01, 2009 6.460 6.920 6.150 6.210 335,957 -0.29(-4.46%)
Aug 31, 2009 6.680 6.700 6.490 6.500 199,152 -0.24(-3.56%)
Aug 28, 2009 7.000 7.180 6.620 6.740 116,015 -0.15(-2.18%)
Aug 27, 2009 7.000 7.000 6.670 6.890 101,429 -0.10(-1.43%)
Aug 26, 2009 7.100 7.140 6.870 6.990 123,264 -0.10(-1.41%)
Aug 25, 2009 7.130 7.200 7.010 7.090 106,679 +0.02(+0.28%)
Aug 24, 2009 7.040 7.110 6.810 7.070 148,488 +0.03(+0.43%)
Aug 21, 2009 6.910 7.130 6.640 7.040 292,547 +0.27(+3.99%)
Aug 20, 2009 6.850 6.950 6.620 6.770 155,074 -0.08(-1.17%)
Aug 19, 2009 6.430 6.860 6.420 6.850 185,843 +0.32(+4.90%)
Aug 18, 2009 6.450 6.590 6.280 6.530 151,866 +0.12(+1.87%)
Aug 17, 2009 6.180 6.440 6.050 6.410 205,715 +0.08(+1.26%)
Aug 14, 2009 6.450 6.550 6.010 6.330 165,622 -0.15(-2.31%)
Aug 13, 2009 6.440 6.610 6.330 6.480 168,295 +0.08(+1.25%)
Aug 12, 2009 6.140 6.680 6.063 6.400 292,473 +0.24(+3.90%)
Aug 11, 2009 6.430 6.430 5.890 6.160 242,602 -0.29(-4.50%)
Aug 10, 2009 6.570 6.610 6.380 6.450 264,869 -0.20(-3.01%)
Aug 07, 2009 6.360 7.260 6.260 6.650 1,250,086 +1.04(+18.54%)
Aug 06, 2009 5.900 5.930 5.600 5.610 127,306 -0.28(-4.75%)
Aug 05, 2009 6.090 6.090 5.680 5.890 175,779 -0.20(-3.28%)
Aug 04, 2009 5.960 6.130 5.850 6.090 197,939 +0.03(+0.50%)
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.