Brooks Automation (NQ: BRKS )

83.16 USD +3.29 (+4.12%)
Official Closing Price Updated: 5:04 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.79 85.60 79.01 83.16 635,112 +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%)
Jan 04, 2021 69.00 70.50 65.37 66.32 1,459,254 -1.53(-2.25%)
Dec 31, 2020 67.85 67.85 67.85 292,919 -5.87(-7.96%)
Dec 30, 2020 72.36 75.16 72.07 73.72 292,919 +1.86(+2.59%)
Dec 29, 2020 75.19 75.19 71.35 71.86 248,257 -2.59(-3.48%)
Dec 28, 2020 75.26 76.40 74.34 74.45 405,579 -0.11(-0.15%)
Dec 24, 2020 73.10 75.26 73.10 74.56 125,600 +1.34(+1.83%)
Dec 23, 2020 74.95 75.76 73.20 73.22 180,321 -1.33(-1.78%)
Dec 22, 2020 74.69 75.91 73.99 74.55 252,836 +0.06(+0.08%)
Dec 21, 2020 72.27 75.14 71.95 74.49 440,550 +1.44(+1.98%)
Dec 18, 2020 75.29 75.99 72.35 73.04 1,166,900 -1.72(-2.31%)
Dec 17, 2020 73.30 75.00 72.95 74.77 382,605 +1.68(+2.30%)
Dec 16, 2020 74.56 74.91 71.70 73.09 526,656 -1.79(-2.39%)
Dec 15, 2020 75.50 76.08 73.73 74.88 417,761 -0.19(-0.25%)
Dec 14, 2020 72.63 77.44 72.63 75.07 770,225 +3.60(+5.04%)
Dec 11, 2020 71.89 72.45 70.18 71.47 394,500 -1.34(-1.84%)
Dec 10, 2020 70.56 73.22 69.40 72.81 403,908 +1.66(+2.33%)
Dec 09, 2020 74.81 75.38 70.92 71.15 624,463 -4.07(-5.41%)
Dec 08, 2020 75.04 75.93 74.22 75.22 542,778 +0.08(+0.11%)
Dec 07, 2020 75.54 75.77 73.62 75.14 388,461 -0.05(-0.07%)
Dec 04, 2020 73.72 75.43 70.33 75.19 521,000 +3.19(+4.43%)
Dec 03, 2020 72.10 74.18 71.98 72.00 688,335 +0.33(+0.46%)
Dec 02, 2020 73.40 73.53 71.57 71.67 468,522 -1.74(-2.37%)
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.