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 (%)
May 31, 2019
36.04
36.04
34.67
34.76
639,385
-1.74(-4.78%)
May 30, 2019
35.74
36.60
35.63
36.51
640,665
+0.66(+1.83%)
May 29, 2019
34.72
36.15
34.65
35.85
537,797
+0.67(+1.89%)
May 28, 2019
34.76
35.65
34.67
35.18
427,205
+0.69(+1.99%)
May 24, 2019
34.09
34.68
33.90
34.50
312,801
+0.65(+1.91%)
May 23, 2019
34.56
34.56
33.22
33.85
452,193
-1.29(-3.68%)
May 22, 2019
34.53
35.17
34.22
35.15
327,999
+0.13(+0.36%)
May 21, 2019
35.01
35.18
34.49
35.02
411,649
+0.67(+1.94%)
May 20, 2019
35.75
36.33
33.97
34.35
561,658
-2.31(-6.31%)
May 17, 2019
36.86
37.43
36.13
36.66
519,736
-0.51(-1.37%)
May 16, 2019
37.48
37.84
36.77
37.17
323,223
-0.31(-0.84%)
May 15, 2019
36.21
38.02
36.14
37.49
332,121
+0.75(+2.05%)
May 14, 2019
36.50
37.16
36.26
36.73
311,698
+0.69(+1.90%)
May 13, 2019
36.89
36.90
35.78
36.05
427,205
-2.09(-5.47%)
May 10, 2019
37.16
38.28
36.62
38.13
441,638
+0.58(+1.54%)
May 09, 2019
36.84
37.62
36.35
37.56
617,470
-0.02(-0.05%)
May 08, 2019
39.10
39.37
37.50
37.57
681,986
-1.53(-3.91%)
May 07, 2019
38.27
39.39
37.81
39.10
905,843
+0.15(+0.38%)
May 06, 2019
36.43
39.17
36.19
38.96
1,075,247
+0.68(+1.77%)
May 03, 2019
36.98
38.32
36.73
38.28
632,647
+1.20(+3.25%)
May 02, 2019
37.28
37.57
36.24
37.08
635,521
-0.19(-0.50%)
May 01, 2019
36.17
38.56
36.15
37.26
1,808,728
+0.52(+1.41%)
Apr 30, 2019
33.40
36.86
33.38
36.74
1,960,786
+5.04(+15.91%)
Apr 29, 2019
30.94
31.94
30.84
31.70
990,540
+0.69(+2.21%)
Apr 26, 2019
31.05
31.14
30.50
31.01
437,554
-0.38(-1.22%)
Apr 25, 2019
31.91
31.91
30.88
31.39
509,290
-0.24(-0.77%)
Apr 24, 2019
31.26
32.01
31.16
31.64
500,799
+0.52(+1.67%)
Apr 23, 2019
31.10
31.30
30.91
31.12
605,807
+0.13(+0.41%)
Apr 22, 2019
30.88
31.08
30.62
30.99
256,672
-0.06(-0.19%)
Apr 18, 2019
31.21
31.74
30.87
31.05
350,983
-0.11(-0.35%)
Apr 17, 2019
31.50
31.52
30.87
31.16
409,130
+0.02(+0.06%)
Apr 16, 2019
30.48
31.33
30.48
31.14
403,681
+0.81(+2.68%)
Apr 15, 2019
30.72
30.93
29.92
30.33
240,976
-0.35(-1.15%)
Apr 12, 2019
30.87
30.93
30.52
30.68
278,295
+0.09(+0.29%)
Apr 11, 2019
30.89
30.95
30.48
30.59
215,412
-0.24(-0.76%)
Apr 10, 2019
30.76
30.95
30.53
30.83
521,829
+0.10(+0.32%)
Apr 09, 2019
30.61
30.94
30.41
30.73
332,035
-0.08(-0.25%)
Apr 08, 2019
30.75
30.84
29.72
30.81
424,136
-0.12(-0.38%)
Apr 05, 2019
30.37
31.11
30.35
30.92
686,755
+0.61(+2.00%)
Apr 04, 2019
29.76
30.35
29.61
30.32
447,252
+0.56(+1.88%)
Apr 03, 2019
29.44
30.30
29.27
29.76
564,391
+0.83(+2.88%)
Apr 02, 2019
29.34
29.42
28.83
28.93
289,098
-0.42(-1.44%)
Apr 01, 2019
29.13
29.51
28.82
29.35
309,017
+0.62(+2.15%)
Mar 29, 2019
28.74
29.11
28.66
28.73
465,527
+0.36(+1.28%)
Mar 28, 2019
28.26
28.68
27.85
28.37
760,565
+0.11(+0.38%)
Mar 27, 2019
28.49
28.74
27.84
28.26
453,318
-0.32(-1.13%)
Mar 26, 2019
28.64
29.11
28.48
28.58
443,139
+0.20(+0.69%)
Mar 25, 2019
28.75
28.98
28.05
28.39
428,252
-0.52(-1.80%)
Mar 22, 2019
30.15
30.36
28.71
28.91
662,355
-1.48(-4.87%)
Mar 21, 2019
28.95
30.58
28.71
30.39
727,669
+1.41(+4.87%)
Mar 20, 2019
29.46
29.68
28.78
28.97
515,280
-0.51(-1.73%)
Mar 19, 2019
29.57
29.90
29.14
29.48
559,204
+0.09(+0.30%)
Mar 18, 2019
29.89
30.20
28.98
29.40
1,080,593
-0.60(-1.99%)
Mar 15, 2019
29.87
30.88
29.73
29.99
1,219,457
+0.33(+1.12%)
Mar 14, 2019
29.51
30.05
29.50
29.66
1,110,832
+0.19(+0.63%)
Mar 13, 2019
30.31
30.31
29.43
29.47
460,752
-0.59(-1.95%)
Mar 12, 2019
31.05
31.05
29.96
30.06
568,806
-0.83(-2.69%)
Mar 11, 2019
30.04
30.92
29.85
30.89
801,165
+1.01(+3.38%)
Mar 08, 2019
30.19
30.75
29.75
29.89
841,930
-0.78(-2.56%)
Mar 07, 2019
31.78
32.12
30.34
30.67
1,495,966
-1.22(-3.84%)
Mar 06, 2019
32.23
32.42
31.29
31.89
1,667,082
-0.39(-1.21%)
Mar 05, 2019
31.97
32.49
31.97
32.29
762,310
+0.34(+1.07%)
Mar 04, 2019
31.47
31.97
31.31
31.94
814,455
+0.56(+1.78%)
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
.