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 (%)
Mar 31, 2021
79.93
82.75
78.86
81.40
923,410
+2.16(+2.73%)
Mar 30, 2021
77.98
80.43
76.96
79.24
550,722
+1.26(+1.61%)
Mar 29, 2021
80.75
81.71
77.48
77.98
619,540
-3.73(-4.56%)
Mar 26, 2021
78.87
83.30
78.86
81.71
832,236
+4.84(+6.29%)
Mar 25, 2021
72.92
77.30
69.96
76.88
1,218,099
+2.36(+3.17%)
Mar 24, 2021
80.63
81.47
74.46
74.51
904,270
-3.70(-4.73%)
Mar 23, 2021
87.90
88.10
76.56
78.21
1,238,851
-9.95(-11.29%)
Mar 22, 2021
87.73
90.82
85.11
88.16
1,329,412
+2.58(+3.02%)
Mar 19, 2021
83.09
87.35
82.33
85.58
1,394,049
+2.19(+2.63%)
Mar 18, 2021
87.35
88.31
82.98
83.39
452,921
-5.64(-6.34%)
Mar 17, 2021
84.73
89.73
83.26
89.03
448,680
+2.19(+2.53%)
Mar 16, 2021
89.31
89.59
85.58
86.83
358,790
-1.34(-1.52%)
Mar 15, 2021
84.84
88.38
83.68
88.17
454,509
+4.34(+5.17%)
Mar 12, 2021
83.62
84.32
82.37
83.83
303,625
-1.73(-2.03%)
Mar 11, 2021
83.38
86.16
82.20
85.57
462,953
+5.69(+7.13%)
Mar 10, 2021
83.31
84.44
79.63
79.88
427,416
-1.40(-1.72%)
Mar 09, 2021
75.60
82.26
75.13
81.27
725,608
+7.02(+9.45%)
Mar 08, 2021
77.77
79.03
72.98
74.25
588,560
-3.31(-4.27%)
Mar 05, 2021
78.63
78.93
72.04
77.56
816,890
+1.30(+1.70%)
Mar 04, 2021
80.90
81.46
75.21
76.27
802,737
-5.32(-6.52%)
Mar 03, 2021
83.42
84.91
81.01
81.59
876,768
-1.34(-1.62%)
Mar 02, 2021
88.79
88.79
82.89
82.93
543,543
-6.05(-6.80%)
Mar 01, 2021
85.24
89.03
84.86
88.99
564,784
+6.18(+7.47%)
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%)
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
.