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 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%)
May 03, 2021
103.52
103.67
95.76
97.66
662,223
-3.36(-3.33%)
Apr 30, 2021
100.88
104.81
99.52
101.02
897,836
-1.77(-1.72%)
Apr 29, 2021
107.58
107.60
100.84
102.79
757,933
-4.36(-4.07%)
Apr 28, 2021
105.19
107.81
104.47
107.14
783,394
+1.96(+1.87%)
Apr 27, 2021
107.39
108.39
103.53
105.18
681,998
-1.22(-1.14%)
Apr 26, 2021
104.02
107.02
103.19
106.39
680,939
+3.97(+3.87%)
Apr 23, 2021
99.91
103.08
99.75
102.43
745,472
+3.63(+3.67%)
Apr 22, 2021
97.08
100.27
95.23
98.80
727,879
+1.70(+1.76%)
Apr 21, 2021
93.37
97.33
92.95
97.09
754,567
+3.72(+3.98%)
Apr 20, 2021
97.03
97.77
91.67
93.37
756,330
-4.30(-4.40%)
Apr 19, 2021
100.08
104.08
95.05
97.67
1,082,269
-4.35(-4.26%)
Apr 16, 2021
99.80
102.78
97.48
102.02
1,068,958
+2.52(+2.53%)
Apr 15, 2021
98.50
100.83
97.00
99.50
796,751
+3.49(+3.63%)
Apr 14, 2021
95.47
97.36
94.70
96.01
598,580
-0.44(-0.45%)
Apr 13, 2021
95.74
98.60
94.28
96.45
596,356
+1.34(+1.40%)
Apr 12, 2021
94.09
95.37
91.13
95.11
671,460
-0.30(-0.31%)
Apr 09, 2021
96.88
97.13
94.32
95.41
521,489
-2.65(-2.70%)
Apr 08, 2021
97.54
98.19
95.53
98.06
625,723
+1.67(+1.74%)
Apr 07, 2021
98.77
99.87
95.71
96.39
674,409
-2.83(-2.85%)
Apr 06, 2021
98.67
101.32
96.72
99.22
961,554
+1.16(+1.18%)
Apr 05, 2021
93.14
101.12
92.96
98.06
1,673,802
+7.70(+8.52%)
Apr 01, 2021
83.31
90.42
83.17
90.36
809,166
+8.96(+11.01%)
Mar 31, 2021
79.93
82.75
78.86
81.40
923,410
+2.16(+2.73%)
Mar 30, 2021
77.98
80.43
76.96
79.24
550,722
+1.26(+1.61%)
Mar 29, 2021
80.75
81.71
77.48
77.98
619,540
-3.73(-4.56%)
Mar 26, 2021
78.87
83.30
78.86
81.71
832,236
+4.84(+6.29%)
Mar 25, 2021
72.92
77.30
69.96
76.88
1,218,099
+2.36(+3.17%)
Mar 24, 2021
80.63
81.47
74.46
74.51
904,270
-3.70(-4.73%)
Mar 23, 2021
87.90
88.10
76.56
78.21
1,238,851
-9.95(-11.29%)
Mar 22, 2021
87.73
90.82
85.11
88.16
1,329,412
+2.58(+3.02%)
Mar 19, 2021
83.09
87.35
82.33
85.58
1,394,049
+2.19(+2.63%)
Mar 18, 2021
87.35
88.31
82.98
83.39
452,921
-5.64(-6.34%)
Mar 17, 2021
84.73
89.73
83.26
89.03
448,680
+2.19(+2.53%)
Mar 16, 2021
89.31
89.59
85.58
86.83
358,790
-1.34(-1.52%)
Mar 15, 2021
84.84
88.38
83.68
88.17
454,509
+4.34(+5.17%)
Mar 12, 2021
83.62
84.32
82.37
83.83
303,625
-1.73(-2.03%)
Mar 11, 2021
83.38
86.16
82.20
85.57
462,953
+5.69(+7.13%)
Mar 10, 2021
83.31
84.44
79.63
79.88
427,416
-1.40(-1.72%)
Mar 09, 2021
75.60
82.26
75.13
81.27
725,608
+7.02(+9.45%)
Mar 08, 2021
77.77
79.03
72.98
74.25
588,560
-3.31(-4.27%)
Mar 05, 2021
78.63
78.93
72.04
77.56
816,890
+1.30(+1.70%)
Mar 04, 2021
80.90
81.46
75.21
76.27
802,737
-5.32(-6.52%)
Mar 03, 2021
83.42
84.91
81.01
81.59
876,768
-1.34(-1.62%)
Mar 02, 2021
88.79
88.79
82.89
82.93
543,543
-6.05(-6.80%)
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
.