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 (%)
Jul 31, 2019
39.93
39.94
37.99
38.10
831,870
-0.43(-1.12%)
Jul 30, 2019
40.05
40.56
38.54
38.54
542,519
-2.14(-5.26%)
Jul 29, 2019
40.83
40.84
39.78
40.68
297,081
-0.09(-0.22%)
Jul 26, 2019
40.50
41.02
40.19
40.77
339,175
+0.53(+1.32%)
Jul 25, 2019
40.99
41.25
40.15
40.24
278,682
-0.77(-1.87%)
Jul 24, 2019
40.49
41.49
40.49
41.00
539,704
+0.59(+1.46%)
Jul 23, 2019
39.84
40.41
39.21
40.41
308,799
+1.04(+2.64%)
Jul 22, 2019
39.06
39.87
38.69
39.37
266,284
+0.64(+1.65%)
Jul 19, 2019
39.19
39.77
38.67
38.73
445,479
-0.50(-1.28%)
Jul 18, 2019
38.30
39.57
38.30
39.23
393,020
+1.01(+2.65%)
Jul 17, 2019
38.70
39.19
38.17
38.22
482,354
-0.38(-0.99%)
Jul 16, 2019
38.29
38.97
37.73
38.61
470,274
+0.24(+0.61%)
Jul 15, 2019
38.97
39.12
38.10
38.37
314,740
-0.42(-1.09%)
Jul 12, 2019
37.72
38.92
37.60
38.79
235,111
+1.23(+3.27%)
Jul 11, 2019
38.27
38.32
36.89
37.56
323,909
-0.69(-1.80%)
Jul 10, 2019
37.96
38.90
37.76
38.25
489,631
+0.84(+2.26%)
Jul 09, 2019
36.98
37.41
36.71
37.41
520,598
-0.02(-0.05%)
Jul 08, 2019
38.51
38.51
37.20
37.43
439,258
-1.42(-3.67%)
Jul 05, 2019
38.49
38.87
38.17
38.85
229,918
-0.04(-0.10%)
Jul 03, 2019
38.24
39.23
37.74
38.89
416,357
+0.77(+2.01%)
Jul 02, 2019
39.23
39.28
37.63
38.12
476,750
-1.08(-2.76%)
Jul 01, 2019
38.97
39.90
38.65
39.20
396,653
+1.15(+3.02%)
Jun 28, 2019
38.17
38.93
37.99
38.06
1,352,627
+0.11(+0.28%)
Jun 27, 2019
36.97
38.07
36.97
37.95
604,931
+1.23(+3.34%)
Jun 26, 2019
36.54
37.01
36.19
36.72
482,649
+0.74(+2.05%)
Jun 25, 2019
38.33
38.75
35.92
35.98
509,929
-2.28(-5.95%)
Jun 24, 2019
38.33
38.60
37.96
38.26
375,337
+0.27(+0.72%)
Jun 21, 2019
38.50
38.75
37.96
37.99
1,159,468
-0.85(-2.20%)
Jun 20, 2019
38.93
39.18
38.42
38.84
542,282
+0.74(+1.93%)
Jun 19, 2019
38.88
38.91
37.60
38.10
533,147
-0.75(-1.92%)
Jun 18, 2019
37.87
39.69
37.45
38.85
629,145
+1.37(+3.64%)
Jun 17, 2019
37.97
38.53
37.46
37.49
480,091
-0.27(-0.73%)
Jun 14, 2019
38.10
38.28
37.28
37.76
381,228
-0.90(-2.34%)
Jun 13, 2019
38.53
39.01
38.04
38.66
307,112
+0.34(+0.90%)
Jun 12, 2019
39.01
39.07
37.72
38.32
397,688
-0.92(-2.35%)
Jun 11, 2019
41.03
41.34
39.12
39.24
450,205
-1.12(-2.77%)
Jun 10, 2019
39.51
41.41
39.38
40.36
454,035
+1.49(+3.84%)
Jun 07, 2019
39.35
40.05
38.81
38.87
425,318
-0.41(-1.05%)
Jun 06, 2019
37.50
39.59
37.45
39.28
917,880
+1.62(+4.30%)
Jun 05, 2019
37.17
37.73
36.59
37.66
504,356
+0.75(+2.04%)
Jun 04, 2019
35.73
36.98
35.10
36.91
313,256
+1.87(+5.34%)
Jun 03, 2019
34.79
35.55
34.36
35.04
495,529
+0.27(+0.79%)
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%)
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
.