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 29, 2020
39.67
40.23
39.16
39.58
687,183
-0.11(-0.27%)
May 28, 2020
41.77
41.80
39.40
39.68
539,688
-1.88(-4.53%)
May 27, 2020
41.22
41.67
39.49
41.57
462,363
+0.74(+1.82%)
May 26, 2020
42.07
42.30
40.69
40.82
445,518
+0.25(+0.61%)
May 22, 2020
40.16
40.90
39.56
40.58
271,883
+0.21(+0.52%)
May 21, 2020
39.73
40.37
39.25
40.37
384,464
+0.15(+0.37%)
May 20, 2020
39.61
40.77
39.30
40.22
545,049
+1.37(+3.52%)
May 19, 2020
38.38
39.96
38.24
38.85
354,738
+0.15(+0.38%)
May 18, 2020
40.36
40.36
37.92
38.70
515,063
+1.53(+4.13%)
May 15, 2020
37.55
37.82
36.66
37.17
426,005
-1.18(-3.07%)
May 14, 2020
37.51
38.38
36.60
38.35
626,111
+0.11(+0.28%)
May 13, 2020
38.51
39.04
37.31
38.24
824,380
-0.56(-1.45%)
May 12, 2020
38.98
39.76
37.89
38.80
866,792
+0.09(+0.23%)
May 11, 2020
38.37
39.25
37.79
38.71
564,313
-0.09(-0.23%)
May 08, 2020
38.24
39.16
38.24
38.80
542,353
+1.18(+3.13%)
May 07, 2020
37.86
37.86
37.01
37.62
411,375
+1.05(+2.87%)
May 06, 2020
36.28
36.90
35.89
36.58
436,647
+0.49(+1.34%)
May 05, 2020
35.75
36.90
35.75
36.09
550,829
+1.14(+3.26%)
May 04, 2020
34.31
35.26
33.88
34.95
768,965
+0.12(+0.34%)
May 01, 2020
35.84
36.97
34.14
34.83
1,168,737
-3.28(-8.60%)
Apr 30, 2020
39.63
40.72
37.84
38.11
935,752
-3.06(-7.43%)
Apr 29, 2020
38.73
42.08
37.64
41.17
1,082,806
+3.65(+9.74%)
Apr 28, 2020
37.06
38.37
36.79
37.52
983,237
+1.42(+3.92%)
Apr 27, 2020
35.06
36.42
34.98
36.10
785,868
+1.56(+4.53%)
Apr 24, 2020
33.89
34.59
33.57
34.54
245,725
+0.50(+1.45%)
Apr 23, 2020
34.18
34.76
33.60
34.04
370,319
-0.20(-0.58%)
Apr 22, 2020
33.93
34.50
33.29
34.24
495,621
+1.52(+4.66%)
Apr 21, 2020
32.98
33.51
32.42
32.71
580,685
-0.84(-2.51%)
Apr 20, 2020
33.42
34.43
33.07
33.56
373,447
-0.06(-0.18%)
Apr 17, 2020
33.85
34.22
33.06
33.61
415,703
+0.31(+0.92%)
Apr 16, 2020
32.48
33.57
32.24
33.31
672,541
+1.34(+4.18%)
Apr 15, 2020
33.13
33.49
31.78
31.97
510,882
-2.41(-7.00%)
Apr 14, 2020
31.54
34.52
31.54
34.38
1,931,159
+4.08(+13.46%)
Apr 13, 2020
30.25
30.63
29.53
30.30
443,684
+0.10(+0.33%)
Apr 09, 2020
31.68
32.11
29.92
30.20
1,130,661
-1.11(-3.54%)
Apr 08, 2020
30.90
31.47
30.16
31.31
558,760
+1.11(+3.67%)
Apr 07, 2020
32.23
32.56
30.00
30.20
943,914
-0.32(-1.04%)
Apr 06, 2020
27.97
30.81
27.94
30.52
580,987
+4.24(+16.13%)
Apr 03, 2020
28.62
28.97
25.96
26.28
886,652
-2.57(-8.92%)
Apr 02, 2020
28.59
30.10
28.42
28.85
680,536
-0.08(-0.27%)
Apr 01, 2020
29.17
30.32
28.40
28.93
657,085
-1.27(-4.20%)
Mar 31, 2020
30.45
31.11
29.62
30.20
3,339,155
-0.03(-0.10%)
Mar 30, 2020
29.70
30.72
29.24
30.23
726,039
+1.01(+3.46%)
Mar 27, 2020
29.00
29.65
27.98
29.22
502,763
-1.26(-4.13%)
Mar 26, 2020
28.43
30.75
27.88
30.48
552,697
+2.42(+8.61%)
Mar 25, 2020
27.71
29.19
26.82
28.06
819,878
+0.17(+0.60%)
Mar 24, 2020
25.01
28.44
24.52
27.89
860,327
+4.21(+17.77%)
Mar 23, 2020
23.31
23.90
22.04
23.68
729,441
+0.91(+4.00%)
Mar 20, 2020
23.18
24.80
22.41
22.77
1,306,194
+0.12(+0.52%)
Mar 19, 2020
22.38
23.61
21.43
22.65
878,579
+0.19(+0.84%)
Mar 18, 2020
23.73
24.34
20.98
22.47
737,633
-3.08(-12.05%)
Mar 17, 2020
24.98
26.73
23.94
25.55
675,304
+1.07(+4.37%)
Mar 16, 2020
24.97
28.33
24.14
24.48
731,196
-3.88(-13.69%)
Mar 13, 2020
29.16
29.86
26.04
28.36
742,832
+0.58(+2.10%)
Mar 12, 2020
28.22
30.16
27.55
27.77
772,245
-2.72(-8.93%)
Mar 11, 2020
30.57
31.34
29.37
30.50
827,059
-1.19(-3.75%)
Mar 10, 2020
31.71
32.06
30.26
31.68
631,670
+1.29(+4.23%)
Mar 09, 2020
31.17
31.93
29.84
30.40
506,890
-3.02(-9.04%)
Mar 06, 2020
33.18
33.93
32.60
33.42
310,767
-0.92(-2.68%)
Mar 05, 2020
34.43
35.11
33.66
34.34
305,861
-1.05(-2.97%)
Mar 04, 2020
34.20
35.48
33.48
35.39
353,927
+1.90(+5.66%)
Mar 03, 2020
34.83
35.65
33.02
33.49
361,976
-1.08(-3.11%)
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
.