Breaking News Bar

Business News and Information

Brooks Automation (NQ: BRKS )

81.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
bottom clear