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, 2020
49.62
54.12
48.64
54.04
1,219,087
+7.09(+15.09%)
Jul 30, 2020
45.51
47.48
44.77
46.95
686,530
+1.09(+2.38%)
Jul 29, 2020
45.07
46.15
44.65
45.86
291,453
+1.20(+2.69%)
Jul 28, 2020
44.95
45.35
44.26
44.66
361,187
-0.77(-1.70%)
Jul 27, 2020
43.66
45.45
43.50
45.44
451,848
+2.11(+4.88%)
Jul 24, 2020
44.85
44.85
42.94
43.32
384,900
-2.03(-4.49%)
Jul 23, 2020
45.96
46.95
45.03
45.36
536,837
-0.83(-1.80%)
Jul 22, 2020
45.67
46.59
45.46
46.19
288,133
+0.62(+1.35%)
Jul 21, 2020
46.52
46.65
45.33
45.57
287,506
-0.30(-0.65%)
Jul 20, 2020
44.97
46.16
44.68
45.87
346,802
+1.10(+2.46%)
Jul 17, 2020
44.09
45.13
43.66
44.77
239,404
+0.74(+1.69%)
Jul 16, 2020
44.48
44.72
43.80
44.03
413,591
-1.06(-2.36%)
Jul 15, 2020
45.29
45.57
44.62
45.09
363,427
+0.36(+0.80%)
Jul 14, 2020
43.97
44.76
43.25
44.73
325,358
+0.39(+0.87%)
Jul 13, 2020
45.57
46.65
44.12
44.34
601,723
-0.62(-1.37%)
Jul 10, 2020
45.15
45.40
44.44
44.96
376,537
+0.00(+0.00%)
Jul 09, 2020
44.66
45.33
43.95
44.96
481,809
+0.36(+0.80%)
Jul 08, 2020
43.30
44.62
43.19
44.60
468,434
+1.24(+2.86%)
Jul 07, 2020
44.10
44.44
43.33
43.36
356,071
-0.98(-2.22%)
Jul 06, 2020
44.66
45.16
44.22
44.34
414,178
+0.22(+0.49%)
Jul 02, 2020
43.69
44.62
43.48
44.12
284,040
+0.98(+2.28%)
Jul 01, 2020
43.76
43.87
43.12
43.14
440,604
-0.76(-1.74%)
Jun 30, 2020
42.65
44.10
42.50
43.91
841,416
+1.34(+3.15%)
Jun 29, 2020
42.21
43.04
41.78
42.57
479,422
+0.70(+1.68%)
Jun 26, 2020
43.27
43.30
41.69
41.86
1,310,173
-1.65(-3.79%)
Jun 25, 2020
42.44
43.54
41.92
43.51
538,043
+0.80(+1.88%)
Jun 24, 2020
42.88
43.21
41.88
42.71
797,761
-0.31(-0.73%)
Jun 23, 2020
42.71
43.25
42.29
43.02
484,902
+0.89(+2.11%)
Jun 22, 2020
40.78
42.16
40.35
42.13
557,417
-0.05(-0.12%)
Jun 19, 2020
42.69
43.21
41.74
42.18
1,074,497
-0.32(-0.75%)
Jun 18, 2020
42.27
42.70
42.13
42.50
307,170
+0.20(+0.47%)
Jun 17, 2020
42.50
42.89
41.72
42.30
371,746
+0.35(+0.83%)
Jun 16, 2020
41.51
42.41
41.09
41.95
463,020
+1.82(+4.53%)
Jun 15, 2020
38.54
40.44
37.87
40.14
450,024
+0.70(+1.79%)
Jun 12, 2020
40.08
40.74
38.26
39.43
314,872
+0.61(+1.56%)
Jun 11, 2020
41.95
42.20
38.82
38.83
521,692
-4.83(-11.07%)
Jun 10, 2020
43.42
44.18
43.37
43.66
601,189
+0.41(+0.94%)
Jun 09, 2020
42.54
43.52
41.58
43.25
356,030
+0.03(+0.07%)
Jun 08, 2020
43.63
43.76
42.71
43.22
441,365
-0.17(-0.39%)
Jun 05, 2020
43.52
44.52
43.19
43.39
442,837
+0.69(+1.63%)
Jun 04, 2020
41.14
43.33
41.13
42.70
400,270
+0.62(+1.46%)
Jun 03, 2020
41.51
42.60
41.19
42.08
392,111
+1.43(+3.51%)
Jun 02, 2020
40.70
40.81
39.24
40.65
395,830
+0.21(+0.51%)
Jun 01, 2020
39.70
40.86
39.43
40.45
348,408
+0.87(+2.20%)
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%)
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
.