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 (%)
Sep 30, 2021
103.82
105.51
102.18
102.26
577,174
-1.09(-1.05%)
Sep 29, 2021
105.65
107.43
103.11
103.35
749,405
-1.81(-1.72%)
Sep 28, 2021
107.59
107.67
104.51
105.16
602,129
-3.92(-3.59%)
Sep 27, 2021
108.26
110.30
107.47
109.07
629,116
+0.43(+0.39%)
Sep 24, 2021
107.86
109.54
106.41
108.64
810,684
+0.58(+0.54%)
Sep 23, 2021
104.94
108.21
104.56
108.06
699,393
+3.38(+3.23%)
Sep 22, 2021
104.58
106.12
103.99
104.69
789,632
+0.64(+0.61%)
Sep 21, 2021
102.04
104.69
100.52
104.05
1,321,641
+1.69(+1.65%)
Sep 20, 2021
94.37
104.75
93.03
102.36
3,061,191
+8.30(+8.83%)
Sep 17, 2021
93.36
94.82
92.03
94.06
1,476,764
+1.32(+1.42%)
Sep 16, 2021
91.21
93.44
90.36
92.74
324,778
+0.29(+0.31%)
Sep 15, 2021
93.32
93.32
89.23
92.45
488,656
-0.39(-0.42%)
Sep 14, 2021
92.66
94.02
91.95
92.84
539,814
+0.62(+0.67%)
Sep 13, 2021
94.53
94.53
90.65
92.22
337,380
+0.39(+0.42%)
Sep 10, 2021
91.83
93.47
91.16
91.83
685,919
+1.16(+1.28%)
Sep 09, 2021
89.38
91.60
89.29
90.67
458,321
+1.29(+1.44%)
Sep 08, 2021
89.94
90.76
87.73
89.38
574,239
-0.95(-1.05%)
Sep 07, 2021
88.41
90.66
86.94
90.33
561,798
+4.76(+5.56%)
Sep 03, 2021
85.45
86.80
85.45
85.57
243,354
-0.07(-0.08%)
Sep 02, 2021
85.37
85.98
84.72
85.64
253,259
+0.48(+0.56%)
Sep 01, 2021
85.22
85.95
83.91
85.16
370,842
+0.38(+0.45%)
Aug 31, 2021
85.13
86.10
84.19
84.79
628,299
-0.19(-0.22%)
Aug 30, 2021
85.30
85.88
83.83
84.97
378,687
+0.45(+0.53%)
Aug 27, 2021
81.75
84.65
81.75
84.53
447,182
+3.26(+4.02%)
Aug 26, 2021
81.85
82.35
80.71
81.26
480,537
-0.80(-0.97%)
Aug 25, 2021
81.69
82.58
81.19
82.06
317,068
+0.56(+0.69%)
Aug 24, 2021
80.25
81.72
79.97
81.50
727,698
+1.93(+2.42%)
Aug 23, 2021
79.55
80.75
78.80
79.58
829,928
+1.35(+1.72%)
Aug 20, 2021
78.30
78.92
77.14
78.23
680,779
+0.05(+0.06%)
Aug 19, 2021
76.56
78.35
75.85
78.18
1,111,519
+0.85(+1.10%)
Aug 18, 2021
78.33
79.76
77.11
77.33
756,554
-1.10(-1.40%)
Aug 17, 2021
80.83
81.17
77.98
78.43
530,530
-3.60(-4.39%)
Aug 16, 2021
81.88
82.94
81.14
82.03
374,906
-0.46(-0.56%)
Aug 13, 2021
82.41
82.96
81.87
82.49
256,701
-0.20(-0.24%)
Aug 12, 2021
83.08
83.91
82.09
82.69
485,640
-1.09(-1.30%)
Aug 11, 2021
85.44
85.44
82.01
83.78
515,012
-1.23(-1.44%)
Aug 10, 2021
86.96
87.82
83.89
85.00
768,583
-1.98(-2.27%)
Aug 09, 2021
85.56
89.27
85.01
86.98
916,304
+1.93(+2.26%)
Aug 06, 2021
87.61
89.39
83.93
85.05
1,109,474
-5.24(-5.80%)
Aug 05, 2021
89.42
91.40
88.36
90.29
782,258
+1.71(+1.93%)
Aug 04, 2021
86.63
88.63
86.44
88.59
461,994
+1.60(+1.84%)
Aug 03, 2021
88.34
88.34
85.42
86.99
480,433
-0.70(-0.80%)
Aug 02, 2021
89.60
90.12
87.43
87.69
572,873
-1.14(-1.28%)
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%)
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
.