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 30, 2021
87.42
89.88
87.42
88.83
472,370
+0.12(+0.14%)
Jul 29, 2021
89.13
90.40
88.45
88.71
452,585
-0.68(-0.76%)
Jul 28, 2021
87.21
90.03
86.99
89.39
328,378
+2.78(+3.21%)
Jul 27, 2021
87.59
87.73
84.44
86.60
375,026
-1.66(-1.88%)
Jul 26, 2021
89.31
90.14
87.79
88.26
452,964
-1.52(-1.69%)
Jul 23, 2021
89.84
90.31
88.38
89.78
249,096
+0.83(+0.93%)
Jul 22, 2021
90.29
91.00
88.75
88.95
239,522
-1.86(-2.04%)
Jul 21, 2021
88.32
90.90
88.31
90.80
394,155
+2.80(+3.19%)
Jul 20, 2021
85.15
88.64
84.17
88.00
492,713
+3.15(+3.72%)
Jul 19, 2021
83.13
85.82
82.83
84.85
540,118
-0.65(-0.76%)
Jul 16, 2021
87.11
87.99
85.05
85.49
818,393
-1.12(-1.29%)
Jul 15, 2021
86.67
88.44
85.67
86.61
439,844
-0.82(-0.94%)
Jul 14, 2021
89.75
90.88
87.23
87.43
359,396
-1.05(-1.18%)
Jul 13, 2021
89.59
89.97
88.27
88.48
393,421
-1.94(-2.14%)
Jul 12, 2021
90.34
90.93
89.32
90.41
472,595
+0.75(+0.83%)
Jul 09, 2021
88.08
89.94
87.57
89.67
405,410
+2.09(+2.38%)
Jul 08, 2021
85.93
88.57
84.43
87.58
657,887
-0.67(-0.76%)
Jul 07, 2021
90.85
91.43
87.85
88.25
828,208
-1.90(-2.10%)
Jul 06, 2021
91.92
92.63
88.49
90.14
1,201,823
-1.38(-1.50%)
Jul 02, 2021
94.74
94.74
91.21
91.52
645,173
-2.20(-2.34%)
Jul 01, 2021
95.13
96.03
92.70
93.72
791,525
-1.37(-1.44%)
Jun 30, 2021
96.13
96.51
94.08
95.08
1,302,953
-1.20(-1.24%)
Jun 29, 2021
96.24
96.69
94.47
96.28
450,032
-0.60(-0.62%)
Jun 28, 2021
95.64
98.25
94.80
96.88
1,192,946
+2.80(+2.98%)
Jun 25, 2021
96.30
96.30
93.17
94.08
9,070,202
-1.73(-1.80%)
Jun 24, 2021
94.10
95.88
92.61
95.80
733,484
+3.21(+3.47%)
Jun 23, 2021
93.13
94.07
92.04
92.59
912,474
-0.93(-0.99%)
Jun 22, 2021
92.49
94.14
90.91
93.52
698,743
-0.05(-0.05%)
Jun 21, 2021
91.59
93.95
89.38
93.57
945,336
+2.08(+2.27%)
Jun 18, 2021
94.38
95.58
89.73
91.49
2,169,585
-5.47(-5.64%)
Jun 17, 2021
95.63
97.84
94.81
96.96
628,075
+0.60(+0.62%)
Jun 16, 2021
99.04
99.53
95.15
96.36
687,465
-2.60(-2.63%)
Jun 15, 2021
100.14
101.44
98.14
98.97
658,062
-1.78(-1.76%)
Jun 14, 2021
99.64
104.10
99.32
100.74
898,222
+1.33(+1.34%)
Jun 11, 2021
99.32
99.64
97.65
99.42
429,573
+1.03(+1.04%)
Jun 10, 2021
96.06
98.80
95.79
98.39
488,921
+2.34(+2.43%)
Jun 09, 2021
99.64
100.06
95.60
96.05
591,442
-3.09(-3.12%)
Jun 08, 2021
99.85
101.65
97.47
99.15
801,951
-0.02(-0.02%)
Jun 07, 2021
98.69
99.48
97.52
99.17
875,321
+0.24(+0.24%)
Jun 04, 2021
98.90
99.06
97.59
98.93
625,575
+1.36(+1.39%)
Jun 03, 2021
98.30
99.49
96.84
97.57
664,147
-2.60(-2.60%)
Jun 02, 2021
99.49
100.50
98.63
100.17
408,423
+0.42(+0.42%)
Jun 01, 2021
102.47
103.23
98.85
99.75
602,275
-2.02(-1.99%)
May 28, 2021
99.70
103.27
99.00
101.78
511,495
+2.27(+2.28%)
May 27, 2021
98.11
99.78
97.60
99.51
601,991
+1.79(+1.84%)
May 26, 2021
96.06
98.10
95.96
97.71
502,540
+1.92(+2.01%)
May 25, 2021
96.77
98.85
95.65
95.79
629,917
-1.59(-1.63%)
May 24, 2021
95.93
97.77
95.17
97.37
525,240
+2.65(+2.80%)
May 21, 2021
96.51
96.59
93.71
94.72
742,189
-1.18(-1.23%)
May 20, 2021
93.81
96.81
92.74
95.90
682,424
+2.47(+2.65%)
May 19, 2021
88.01
93.64
87.84
93.42
529,432
+2.26(+2.48%)
May 18, 2021
91.55
93.05
89.58
91.16
1,180,583
+0.65(+0.72%)
May 17, 2021
89.64
90.64
87.24
90.51
788,950
-1.32(-1.43%)
May 14, 2021
90.45
92.98
89.41
91.83
782,576
+2.52(+2.82%)
May 13, 2021
88.53
90.46
87.67
89.31
1,217,562
+2.98(+3.45%)
May 12, 2021
89.63
90.77
85.86
86.33
1,243,405
-5.36(-5.85%)
May 11, 2021
91.54
95.46
88.18
91.69
1,616,214
+2.52(+2.83%)
May 10, 2021
97.61
97.61
88.63
89.17
1,361,428
-9.70(-9.81%)
May 07, 2021
96.72
100.30
95.06
98.87
1,041,454
+4.52(+4.79%)
May 06, 2021
93.26
94.48
91.39
94.35
645,731
-0.06(-0.06%)
May 05, 2021
94.51
95.43
91.27
94.41
617,290
+2.18(+2.37%)
May 04, 2021
95.26
95.77
90.48
92.23
1,123,306
-5.43(-5.56%)
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
.