Brooks Automation (NQ: BRKS )

112.23 USD -4.05 (-3.48%)
Streaming Delayed Price Updated: 12:12 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 83.56 90.70 83.42 90.64 806,700 +8.99(+11.01%)
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%)
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.