NASDAQ:BRKS
Delisted
Brooks Automation Stock Price (Quote)
$77.77
+4.43 (+6.04%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.38 | $79.19 | Friday, 27th May 2022 BRKS stock ended at $77.77. This is 6.04% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.60% from a day low at $74.39 to a day high of $77.81. |
| 90 days | $61.38 | $89.20 | |
| 52 weeks | $61.38 | $124.79 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2022 | $74.39 | $77.81 | $74.39 | $77.77 | 0 |
| May 26, 2022 | $70.92 | $73.35 | $69.15 | $73.34 | 0 |
| May 25, 2022 | $69.01 | $70.64 | $68.74 | $70.41 | 0 |
| May 24, 2022 | $69.56 | $70.06 | $66.97 | $69.17 | 0 |
| May 23, 2022 | $70.16 | $71.76 | $69.45 | $70.80 | 0 |
| May 20, 2022 | $72.06 | $72.06 | $67.19 | $69.62 | 0 |
| May 19, 2022 | $70.04 | $72.06 | $69.92 | $70.23 | 0 |
| May 18, 2022 | $74.19 | $75.87 | $70.16 | $70.76 | 0 |
| May 17, 2022 | $75.99 | $77.19 | $74.36 | $75.85 | 0 |
| May 16, 2022 | $74.45 | $76.24 | $73.70 | $74.61 | 0 |
| May 13, 2022 | $72.78 | $76.38 | $72.78 | $75.12 | 0 |
| May 12, 2022 | $68.95 | $72.67 | $68.92 | $71.61 | 0 |
| May 11, 2022 | $67.20 | $71.94 | $66.79 | $69.86 | 0 |
| May 10, 2022 | $62.02 | $68.65 | $61.38 | $68.32 | 0 |
| May 09, 2022 | $69.25 | $70.10 | $64.04 | $64.70 | 0 |
| May 06, 2022 | $72.35 | $72.35 | $69.52 | $71.17 | 0 |
| May 05, 2022 | $77.44 | $77.50 | $72.31 | $73.22 | 0 |
| May 04, 2022 | $76.16 | $79.19 | $72.92 | $78.89 | 0 |
| May 03, 2022 | $74.38 | $76.60 | $74.38 | $76.14 | 0 |
| May 02, 2022 | $74.30 | $76.11 | $72.46 | $75.14 | 0 |
| Apr 29, 2022 | $74.43 | $77.30 | $74.43 | $74.92 | 0 |
| Apr 28, 2022 | $73.48 | $75.66 | $72.36 | $74.97 | 0 |
| Apr 27, 2022 | $72.18 | $73.74 | $71.70 | $72.47 | 0 |
| Apr 26, 2022 | $75.31 | $75.86 | $71.19 | $72.42 | 0 |
| Apr 25, 2022 | $75.43 | $76.66 | $74.64 | $76.30 | 0 |
