Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 11.31 11.43 11.09 11.24 119,774 -0.09(-0.79%)
May 28, 2015 11.17 11.35 11.12 11.33 101,538 +0.16(+1.43%)
May 27, 2015 11.03 11.30 10.99 11.17 142,999 +0.16(+1.45%)
May 26, 2015 11.10 11.21 10.88 11.01 133,486 -0.17(-1.48%)
May 22, 2015 11.21 11.18 11.18 11.18 86,400 -0.06(-0.58%)
May 21, 2015 11.29 11.35 11.15 11.24 96,677 -0.04(-0.35%)
May 20, 2015 11.21 11.36 11.12 11.28 98,529 +0.08(+0.71%)
May 19, 2015 11.55 11.55 11.17 11.20 151,142 -0.32(-2.78%)
May 18, 2015 11.31 11.59 11.25 11.52 133,027 +0.19(+1.68%)
May 15, 2015 11.24 11.36 11.15 11.33 106,301 +0.10(+0.89%)
May 14, 2015 11.13 11.24 11.01 11.23 185,069 +0.21(+1.91%)
May 13, 2015 11.08 11.19 10.87 11.02 131,088 -0.02(-0.18%)
May 12, 2015 11.06 11.08 10.88 11.04 132,593 -0.06(-0.54%)
May 11, 2015 11.12 11.31 11.09 11.10 117,759 -0.06(-0.54%)
May 08, 2015 11.17 11.32 11.04 11.16 90,788 +0.11(+1.00%)
May 07, 2015 11.02 11.18 11.01 11.05 183,262 +0.05(+0.45%)
May 06, 2015 11.02 11.02 10.87 11.00 150,543 +0.05(+0.46%)
May 05, 2015 11.18 11.27 10.93 10.95 219,239 -0.24(-2.14%)
May 04, 2015 11.07 11.28 11.07 11.19 193,108 +0.13(+1.18%)
May 01, 2015 11.25 11.47 10.94 11.06 373,941 +0.30(+2.79%)
Apr 30, 2015 11.03 11.13 10.63 10.76 251,914 -0.36(-3.24%)
Apr 29, 2015 11.15 11.25 11.06 11.12 98,066 -0.08(-0.71%)
Apr 28, 2015 11.11 11.23 10.95 11.20 159,939 +0.18(+1.63%)
Apr 27, 2015 10.97 11.27 10.84 11.02 190,132 +0.12(+1.10%)
Apr 24, 2015 11.08 11.27 10.88 10.90 126,997 -0.22(-1.98%)
Apr 23, 2015 11.16 11.29 11.03 11.12 144,846 -0.11(-0.98%)
Apr 22, 2015 11.27 11.27 11.03 11.23 124,537 -0.04(-0.35%)
Apr 21, 2015 11.45 11.49 11.19 11.27 218,293 -0.16(-1.40%)
Apr 20, 2015 11.27 11.49 11.10 11.43 109,912 +0.24(+2.14%)
Apr 17, 2015 11.54 11.54 11.06 11.19 156,170 -0.46(-3.95%)
Apr 16, 2015 11.69 11.92 11.58 11.65 172,188 -0.10(-0.85%)
Apr 15, 2015 11.61 11.90 11.60 11.75 125,097 +0.17(+1.47%)
Apr 14, 2015 11.60 11.68 11.49 11.58 93,435 -0.02(-0.17%)
Apr 13, 2015 11.46 11.71 11.46 11.60 119,047 +0.16(+1.40%)
Apr 10, 2015 11.50 11.57 11.43 11.44 179,154 +0.00(+0.00%)
Apr 09, 2015 11.42 11.56 11.24 11.44 98,096 +0.04(+0.35%)
Apr 08, 2015 11.48 11.59 11.31 11.40 279,866 -0.11(-0.96%)
Apr 07, 2015 11.65 11.70 11.50 11.51 100,442 -0.13(-1.12%)
Apr 06, 2015 11.51 11.74 11.51 11.64 137,137 +0.04(+0.34%)
Apr 02, 2015 11.63 11.60 11.60 11.60 103,700 +0.02(+0.17%)
Apr 01, 2015 11.59 11.67 11.48 11.58 117,362 -0.05(-0.43%)
Mar 31, 2015 11.63 11.69 11.51 11.63 134,445 -0.06(-0.51%)
Mar 30, 2015 11.78 11.82 11.60 11.69 167,511 -0.02(-0.17%)
Mar 27, 2015 11.68 11.88 11.46 11.71 182,751 +0.05(+0.43%)
Mar 26, 2015 11.74 11.81 11.56 11.66 260,965 -0.19(-1.60%)
Mar 25, 2015 12.30 12.30 11.61 11.85 542,755 -0.41(-3.30%)
Mar 24, 2015 12.40 12.42 12.20 12.26 195,927 -0.17(-1.41%)
Mar 23, 2015 12.01 12.48 12.01 12.43 326,000 +0.44(+3.67%)
Mar 20, 2015 11.98 12.09 11.86 11.99 432,027 +0.08(+0.67%)
Mar 19, 2015 11.68 11.95 11.50 11.91 111,705 +0.21(+1.79%)
Mar 18, 2015 11.77 11.80 11.44 11.70 162,562 -0.08(-0.68%)
Mar 17, 2015 11.87 11.94 11.74 11.78 194,364 -0.17(-1.38%)
Mar 16, 2015 11.99 12.12 11.89 11.95 250,919 +0.08(+0.63%)
Mar 13, 2015 11.78 11.94 11.67 11.87 142,047 +0.11(+0.94%)
Mar 12, 2015 11.69 11.80 11.53 11.76 146,092 +0.16(+1.38%)
Mar 11, 2015 11.49 11.72 11.30 11.60 305,090 +0.17(+1.49%)
Mar 10, 2015 11.39 11.53 11.30 11.43 244,261 -0.06(-0.52%)
Mar 09, 2015 11.54 11.68 11.40 11.49 279,029 +0.01(+0.09%)
Mar 06, 2015 11.82 11.98 11.44 11.48 167,094 -0.46(-3.85%)
Mar 05, 2015 11.91 11.95 11.76 11.94 183,105 +0.08(+0.67%)
Mar 04, 2015 11.91 11.98 11.78 11.86 130,144 -0.20(-1.66%)
Mar 03, 2015 12.23 12.32 11.99 12.06 178,132 -0.26(-2.11%)
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.