Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
81.44
85.23
78.67
82.81
637,820
+3.28(+4.12%)
Feb 25, 2021
86.16
87.21
79.40
79.53
691,171
-7.42(-8.53%)
Feb 24, 2021
79.95
87.13
79.25
86.95
606,314
+6.11(+7.56%)
Feb 23, 2021
78.61
81.88
71.93
80.83
896,927
+0.03(+0.04%)
Feb 22, 2021
84.69
85.39
80.16
80.80
486,191
-5.22(-6.07%)
Feb 19, 2021
84.20
87.53
83.86
86.02
481,754
+3.39(+4.10%)
Feb 18, 2021
84.12
84.52
81.44
82.64
478,980
-2.82(-3.30%)
Feb 17, 2021
88.51
88.51
82.56
85.45
669,582
-2.89(-3.27%)
Feb 16, 2021
91.00
91.39
87.99
88.34
596,594
-2.20(-2.43%)
Feb 12, 2021
87.82
91.39
87.06
90.54
373,995
+2.65(+3.01%)
Feb 11, 2021
86.49
89.41
86.11
87.89
646,082
+2.97(+3.49%)
Feb 10, 2021
85.26
86.62
83.34
84.93
392,615
+2.28(+2.76%)
Feb 09, 2021
83.66
84.01
82.13
82.65
503,573
-1.00(-1.19%)
Feb 08, 2021
79.62
83.92
79.62
83.64
527,850
+4.39(+5.54%)
Feb 05, 2021
80.65
80.95
78.26
79.25
461,668
-0.51(-0.64%)
Feb 04, 2021
77.92
80.49
77.18
79.76
731,211
+2.51(+3.25%)
Feb 03, 2021
83.49
84.14
76.24
77.25
1,404,614
-6.95(-8.25%)
Feb 02, 2021
81.05
84.97
78.32
84.20
1,001,647
+4.70(+5.91%)
Feb 01, 2021
76.19
80.13
76.19
79.50
544,418
+4.06(+5.39%)
Jan 29, 2021
77.08
77.58
74.07
75.44
500,936
-2.26(-2.91%)
Jan 28, 2021
77.06
78.65
75.40
77.70
579,159
+2.76(+3.68%)
Jan 27, 2021
74.68
77.43
72.91
74.94
725,420
-1.73(-2.26%)
Jan 26, 2021
82.51
82.51
75.98
76.67
571,135
-4.43(-5.46%)
Jan 25, 2021
85.32
85.68
80.42
81.10
569,950
-2.96(-3.52%)
Jan 22, 2021
82.91
84.42
82.33
84.06
457,953
+0.28(+0.33%)
Jan 21, 2021
84.68
85.28
82.68
83.78
813,070
+0.06(+0.07%)
Jan 20, 2021
82.93
84.43
81.97
83.72
834,339
+2.17(+2.66%)
Jan 19, 2021
77.18
81.62
77.18
81.55
599,712
+4.15(+5.36%)
Jan 15, 2021
78.42
80.29
76.93
77.40
570,432
-1.95(-2.46%)
Jan 14, 2021
75.63
80.56
74.92
79.35
792,033
+5.39(+7.28%)
Jan 13, 2021
74.96
75.35
73.70
73.96
425,514
-0.37(-0.50%)
Jan 12, 2021
72.52
74.45
72.08
74.33
524,899
+2.24(+3.11%)
Jan 11, 2021
66.83
72.13
66.83
72.09
815,557
+4.15(+6.11%)
Jan 08, 2021
70.36
70.94
66.35
67.94
840,183
-1.60(-2.31%)
Jan 07, 2021
68.15
70.94
67.77
69.54
1,503,747
+2.36(+3.52%)
Jan 06, 2021
67.06
68.85
65.93
67.18
14,616,926
+0.02(+0.02%)
Jan 05, 2021
65.95
67.80
65.26
67.16
928,516
+1.13(+1.70%)
Jan 04, 2021
68.71
70.20
65.09
66.04
1,465,504
-1.52(-2.25%)
Dec 31, 2020
67.56
67.56
67.56
294,173
-5.85(-7.96%)
Dec 30, 2020
72.05
74.84
71.76
73.41
294,173
+1.85(+2.59%)
Dec 29, 2020
74.87
74.87
71.04
71.55
249,320
-2.58(-3.48%)
Dec 28, 2020
74.94
76.07
74.02
74.13
407,316
-0.11(-0.15%)
Dec 24, 2020
72.79
74.94
72.79
74.24
126,137
+1.33(+1.83%)
Dec 23, 2020
74.63
75.44
72.89
72.91
181,093
-1.32(-1.78%)
Dec 22, 2020
74.37
75.59
73.67
74.23
253,918
+0.06(+0.08%)
Dec 21, 2020
71.96
74.81
71.64
74.17
442,436
+1.44(+1.98%)
Dec 18, 2020
74.97
75.67
72.04
72.73
1,171,898
-1.72(-2.31%)
Dec 17, 2020
72.99
74.68
72.64
74.45
384,243
+1.67(+2.30%)
Dec 16, 2020
74.24
74.59
71.39
72.78
528,911
-1.78(-2.39%)
Dec 15, 2020
75.18
75.75
73.42
74.56
419,550
-0.19(-0.25%)
Dec 14, 2020
72.32
77.11
72.32
74.75
773,523
+3.58(+5.04%)
Dec 11, 2020
71.58
72.14
69.88
71.17
396,189
-1.33(-1.84%)
Dec 10, 2020
70.26
72.91
69.10
72.50
405,637
+1.65(+2.33%)
Dec 09, 2020
74.49
75.06
70.62
70.85
627,137
-4.05(-5.41%)
Dec 08, 2020
74.72
75.61
73.90
74.90
545,102
+0.08(+0.11%)
Dec 07, 2020
75.22
75.45
73.31
74.82
390,124
-0.05(-0.07%)
Dec 04, 2020
73.41
75.11
70.03
74.87
523,231
+3.18(+4.43%)
Dec 03, 2020
71.79
73.86
71.67
71.69
691,283
+0.43(+0.60%)
Dec 02, 2020
72.98
73.11
71.17
71.26
471,186
-1.73(-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
.