FinancialContent is the trusted provider of stock market information to the media industry.
Brooks Automation (NQ: BRKS)
33.50 USD  +0.54 (+1.64%)
Official Closing Price  /  Updated: 5:12 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 32.83 33.61 32.75 33.50 800,245 +0.54(+1.64%)
Feb 15, 2019 32.34 32.98 31.89 32.96 591,600 +0.76(+2.36%)
Feb 14, 2019 31.34 32.26 31.04 32.20 566,462 +0.70(+2.22%)
Feb 13, 2019 30.95 31.51 30.65 31.50 484,984 +0.91(+2.97%)
Feb 12, 2019 30.09 30.66 29.89 30.59 360,643 +0.83(+2.79%)
Feb 11, 2019 29.84 30.12 29.29 29.76 447,775 +0.00(+0.00%)
Feb 08, 2019 29.59 30.28 28.79 29.76 911,000 -0.39(-1.29%)
Feb 07, 2019 30.79 31.62 29.85 30.15 1,094,693 -1.56(-4.92%)
Feb 06, 2019 32.50 33.49 31.69 31.71 1,465,127 +0.32(+1.02%)
Feb 05, 2019 31.36 31.78 31.00 31.39 414,209 -0.04(-0.13%)
Feb 04, 2019 30.79 31.44 30.38 31.43 436,046 +0.53(+1.72%)
Feb 01, 2019 31.02 31.26 30.43 30.90 542,100 -0.23(-0.74%)
Jan 31, 2019 30.66 31.28 30.49 31.13 431,675 +0.33(+1.07%)
Jan 30, 2019 30.00 30.92 29.77 30.80 432,376 +1.23(+4.16%)
Jan 29, 2019 30.28 30.35 29.39 29.57 314,206 -0.71(-2.34%)
Jan 28, 2019 29.48 30.45 29.05 30.28 381,822 -0.21(-0.69%)
Jan 25, 2019 29.66 30.89 29.47 30.49 703,500 +0.95(+3.22%)
Jan 24, 2019 28.28 30.35 28.28 29.54 656,394 +1.77(+6.37%)
Jan 23, 2019 28.05 28.17 27.46 27.77 476,991 -0.01(-0.04%)
Jan 22, 2019 28.87 28.87 27.19 27.78 791,849 -1.29(-4.44%)
Jan 18, 2019 27.80 29.24 27.71 29.07 753,600 +1.28(+4.61%)
Jan 17, 2019 27.15 28.06 27.13 27.79 392,510 +0.53(+1.94%)
Jan 16, 2019 27.47 27.92 27.22 27.26 282,143 -0.09(-0.33%)
Jan 15, 2019 27.54 27.75 27.22 27.35 311,603 -0.11(-0.40%)
Jan 14, 2019 27.79 28.06 27.06 27.46 396,731 -0.62(-2.21%)
Jan 11, 2019 28.30 28.83 28.00 28.08 600,200 -0.29(-1.02%)
Jan 10, 2019 26.75 28.45 25.67 28.37 605,505 +1.43(+5.31%)
Jan 09, 2019 26.44 27.74 26.44 26.94 701,803 +0.72(+2.75%)
Jan 08, 2019 26.50 26.69 25.73 26.22 418,459 -0.09(-0.34%)
Jan 07, 2019 25.84 26.59 25.57 26.31 604,433 +0.55(+2.14%)
Jan 04, 2019 24.83 25.89 24.83 25.76 748,100 +1.38(+5.66%)
Jan 03, 2019 25.56 25.78 24.15 24.38 738,478 -1.72(-6.59%)
Jan 02, 2019 25.71 26.66 25.71 26.10 379,925 -0.08(-0.31%)
Dec 31, 2018 26.18 26.53 25.77 26.18 458,300 +0.25(+0.96%)
Dec 28, 2018 25.95 26.67 25.58 25.93 504,200 +0.08(+0.31%)
Dec 27, 2018 24.65 25.86 24.63 25.85 616,142 +0.63(+2.50%)
Dec 26, 2018 23.44 25.28 23.17 25.22 615,711 +2.00(+8.61%)
Dec 24, 2018 23.77 24.13 23.02 23.22 354,200 -0.82(-3.41%)
Dec 21, 2018 24.75 24.75 23.32 24.04 1,447,900 -0.39(-1.60%)
Dec 20, 2018 24.90 25.39 23.94 24.43 831,878 -0.47(-1.89%)
Dec 19, 2018 25.56 26.15 24.39 24.90 1,228,394 -0.84(-3.26%)
Dec 18, 2018 25.93 26.58 25.57 25.74 710,806 -0.01(-0.04%)
Dec 17, 2018 26.35 26.57 25.52 25.75 723,893 -0.51(-1.94%)
Dec 14, 2018 26.78 27.17 26.06 26.26 620,700 -0.77(-2.85%)
Dec 13, 2018 27.71 28.01 26.85 27.03 536,450 -0.51(-1.85%)
Dec 12, 2018 27.64 28.12 26.71 27.54 488,221 +0.33(+1.21%)
Dec 11, 2018 27.10 27.75 26.80 27.21 580,915 +0.48(+1.80%)
Dec 10, 2018 26.41 26.94 25.85 26.73 655,982 +0.36(+1.37%)
Dec 07, 2018 27.52 27.81 26.37 26.37 501,500 -1.23(-4.46%)
Dec 06, 2018 27.59 27.81 26.77 27.60 695,498 -0.57(-2.02%)
Dec 04, 2018 30.06 30.16 27.73 28.17 732,400 -2.19(-7.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More