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 (%)
Dec 30, 2016 17.07 17.07 17.07 0 -0.27(-1.56%)
Dec 29, 2016 17.39 17.50 17.15 17.34 146,640 -0.04(-0.23%)
Dec 28, 2016 17.91 17.97 17.33 17.38 222,515 -0.42(-2.36%)
Dec 27, 2016 17.78 17.98 17.59 17.80 263,317 +0.27(+1.54%)
Dec 23, 2016 17.53 17.53 17.53 0 +0.09(+0.52%)
Dec 22, 2016 16.80 17.63 16.72 17.44 1,475,243 +0.65(+3.87%)
Dec 21, 2016 16.70 16.94 16.67 16.79 156,243 +0.07(+0.42%)
Dec 20, 2016 16.66 16.88 16.63 16.72 383,375 +0.06(+0.36%)
Dec 19, 2016 16.38 16.80 16.38 16.66 357,891 +0.23(+1.40%)
Dec 16, 2016 16.78 16.88 16.39 16.43 1,379,340 -0.29(-1.73%)
Dec 15, 2016 16.49 16.91 16.45 16.72 392,894 +0.23(+1.39%)
Dec 14, 2016 16.48 16.79 16.38 16.49 223,222 -0.10(-0.60%)
Dec 13, 2016 16.69 16.82 16.42 16.59 317,937 -0.04(-0.24%)
Dec 12, 2016 16.87 16.87 16.42 16.63 253,973 -0.10(-0.60%)
Dec 09, 2016 16.80 16.94 16.49 16.73 399,538 -0.19(-1.12%)
Dec 08, 2016 16.65 17.01 16.51 16.92 362,456 +0.31(+1.87%)
Dec 07, 2016 16.32 16.65 16.16 16.61 387,930 +0.17(+1.03%)
Dec 06, 2016 16.18 16.48 16.03 16.44 476,466 +0.42(+2.62%)
Dec 05, 2016 15.89 16.04 15.58 16.02 605,789 +0.32(+2.04%)
Dec 02, 2016 15.42 15.95 15.34 15.70 869,203 +0.22(+1.42%)
Dec 01, 2016 16.35 16.52 15.39 15.48 524,279 -0.82(-5.03%)
Nov 30, 2016 16.74 16.74 16.30 16.30 497,459 -0.35(-2.10%)
Nov 29, 2016 16.78 16.84 16.50 16.65 831,342 -0.07(-0.42%)
Nov 28, 2016 16.66 16.81 16.31 16.72 675,593 +0.06(+0.36%)
Nov 25, 2016 16.64 16.81 16.23 16.66 227,074 +0.13(+0.79%)
Nov 23, 2016 16.53 16.53 16.53 0 +0.07(+0.43%)
Nov 22, 2016 16.37 16.57 16.30 16.46 324,330 +0.22(+1.35%)
Nov 21, 2016 15.95 16.24 15.59 16.24 632,417 +0.19(+1.18%)
Nov 18, 2016 15.78 16.11 15.62 16.05 543,988 +0.28(+1.78%)
Nov 17, 2016 15.51 15.80 15.45 15.77 460,922 +0.39(+2.54%)
Nov 16, 2016 15.55 15.78 15.06 15.38 888,030 -0.18(-1.16%)
Nov 15, 2016 15.41 15.65 15.25 15.56 609,796 +0.10(+0.65%)
Nov 14, 2016 14.90 15.54 14.80 15.46 1,128,383 +0.46(+3.07%)
Nov 11, 2016 14.21 15.00 14.18 15.00 1,397,356 +0.82(+5.78%)
Nov 10, 2016 15.25 15.25 14.16 14.18 898,077 +0.25(+1.79%)
Nov 09, 2016 13.35 13.99 13.29 13.93 405,697 +0.39(+2.88%)
Nov 08, 2016 13.45 13.64 13.33 13.54 139,512 +0.02(+0.15%)
Nov 07, 2016 13.07 13.56 12.95 13.52 554,004 +0.63(+4.89%)
Nov 04, 2016 12.96 13.08 12.80 12.89 207,858 +0.00(+0.00%)
Nov 03, 2016 12.95 12.96 12.71 12.89 169,241 +0.00(+0.00%)
Nov 02, 2016 12.94 13.04 12.82 12.89 236,058 -0.01(-0.08%)
Nov 01, 2016 12.99 13.11 12.80 12.90 224,798 -0.13(-1.00%)
Oct 31, 2016 13.00 13.03 12.95 13.03 289,427 +0.03(+0.23%)
Oct 28, 2016 13.27 13.32 12.96 13.00 152,401 -0.21(-1.59%)
Oct 27, 2016 13.26 13.40 13.21 13.21 212,447 +0.10(+0.76%)
Oct 26, 2016 13.28 13.40 13.10 13.11 178,549 -0.26(-1.94%)
Oct 25, 2016 13.34 13.40 13.19 13.37 197,922 +0.01(+0.07%)
Oct 24, 2016 13.29 13.39 13.26 13.36 236,669 +0.21(+1.60%)
Oct 21, 2016 13.06 13.19 12.97 13.15 281,047 +0.05(+0.38%)
Oct 20, 2016 13.29 13.29 13.03 13.10 250,195 -0.19(-1.43%)
Oct 19, 2016 13.25 13.44 13.18 13.29 165,520 -0.01(-0.08%)
Oct 18, 2016 13.35 13.44 13.22 13.30 220,804 +0.01(+0.08%)
Oct 17, 2016 13.36 13.49 13.27 13.29 148,027 -0.14(-1.04%)
Oct 14, 2016 13.46 13.64 13.42 13.43 134,875 +0.08(+0.60%)
Oct 13, 2016 13.36 13.51 13.19 13.35 302,644 -0.20(-1.48%)
Oct 12, 2016 13.78 13.82 13.31 13.55 285,507 +0.29(+2.19%)
Oct 11, 2016 13.74 13.74 13.22 13.26 120,032 -0.49(-3.56%)
Oct 10, 2016 13.76 13.86 13.74 13.75 123,282 +0.11(+0.77%)
Oct 07, 2016 13.75 13.75 13.53 13.64 197,459 -0.11(-0.76%)
Oct 06, 2016 13.61 13.84 13.51 13.75 210,666 +0.16(+1.18%)
Oct 05, 2016 13.53 13.75 13.36 13.59 193,233 +0.05(+0.37%)
Oct 04, 2016 13.55 13.67 13.43 13.54 124,499 +0.00(+0.00%)
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.