Breaking News Bar

Business News and Information

Brooks Automation (NQ: BRKS )

99.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 97.02 100.61 95.35 99.17 1,038,280 +4.53(+4.79%)
May 06, 2021 93.55 94.77 91.66 94.64 643,763 -0.06(-0.06%)
May 05, 2021 94.80 95.72 91.55 94.70 615,409 +2.19(+2.37%)
May 04, 2021 95.55 96.06 90.76 92.51 1,119,882 -5.45(-5.56%)
May 03, 2021 103.84 103.99 96.05 97.96 660,205 -3.37(-3.33%)
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%)
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