GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Brooks Automation Stock Price (Quote) NASDAQ:BRKS

$99.62 ( 1.04% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $86.12 $103.59 Friday, 11th Jun 2021 BRKS stock ended at $99.62. This is 1.04% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.04% from a day low at $97.85 to a day high of $99.85.
90 days $70.17 $108.72
52 weeks $38.16 $108.72

Historical Brooks Automation prices

Date Open High Low Close Volume
2021-06-11 $99.52 $99.85 $97.85 $99.62 428 433
2021-06-10 $96.26 $99.00 $95.99 $98.59 484 711
2021-06-09 $99.85 $100.27 $95.80 $96.25 587 966
2021-06-08 $100.06 $101.86 $97.67 $99.35 799 561
2021-06-07 $98.89 $99.68 $97.72 $99.37 871 034
2021-06-04 $99.10 $99.27 $97.79 $99.13 623 832
2021-06-03 $98.50 $99.70 $97.04 $97.77 660 196
2021-06-02 $99.79 $100.81 $98.94 $100.48 407 179
2021-06-01 $102.78 $103.55 $99.15 $100.06 599 375
2021-05-28 $100.00 $103.59 $99.30 $102.09 508 198
2021-05-27 $98.41 $100.09 $97.90 $99.81 598 579
2021-05-26 $96.35 $98.40 $96.26 $98.01 500 764
2021-05-25 $97.07 $99.15 $95.94 $96.08 626 265
2021-05-24 $96.22 $98.07 $95.47 $97.67 519 966
2021-05-21 $96.81 $96.89 $94.00 $95.01 732 730
2021-05-20 $94.10 $97.11 $93.02 $96.19 675 242
2021-05-19 $88.28 $93.93 $88.11 $93.71 527 580
2021-05-18 $91.83 $93.33 $89.85 $91.44 1 174 738
2021-05-17 $89.91 $90.92 $87.51 $90.79 783 233
2021-05-14 $90.73 $93.26 $89.68 $92.11 774 715
2021-05-13 $88.80 $90.74 $87.94 $89.58 1 213 774
2021-05-12 $89.90 $91.05 $86.12 $86.59 1 239 604
2021-05-11 $92.74 $95.75 $88.45 $91.97 1 610 624
2021-05-10 $97.91 $98.00 $88.90 $89.44 1 344 751
2021-05-07 $97.02 $100.61 $95.35 $99.17 1 035 454
2021-05-06 $93.55 $94.77 $91.66 $94.64 643 448
2021-05-05 $94.80 $95.72 $91.55 $94.70 614 227
2021-05-04 $95.55 $96.06 $90.76 $92.51 1 116 417
2021-05-03 $103.84 $103.99 $96.05 $97.96 658 535
2021-04-30 $101.19 $105.13 $99.82 $101.33 895 122
2021-04-29 $107.91 $107.93 $101.15 $103.10 755 623
2021-04-28 $105.51 $108.14 $104.79 $107.47 781 167
2021-04-27 $107.72 $108.72 $103.85 $105.50 680 021
2021-04-26 $104.34 $107.35 $103.50 $106.72 678 869
2021-04-23 $100.22 $103.40 $100.06 $102.74 742 663
2021-04-22 $97.38 $100.58 $95.52 $99.10 725 058
2021-04-21 $93.66 $97.63 $93.23 $97.39 752 266
2021-04-20 $97.33 $98.07 $91.95 $93.66 753 895
2021-04-19 $100.40 $104.40 $95.34 $97.97 1 078 971
2021-04-16 $100.11 $103.09 $97.78 $102.33 1 061 935
2021-04-15 $98.80 $101.14 $97.30 $99.80 794 323
2021-04-14 $95.76 $97.66 $94.99 $96.30 596 756
2021-04-13 $96.03 $98.90 $94.57 $96.74 594 571
2021-04-12 $94.38 $95.66 $91.41 $95.40 669 381
2021-04-09 $97.18 $97.43 $94.61 $95.70 519 891
2021-04-08 $97.84 $98.49 $95.82 $98.36 623 805
2021-04-07 $99.07 $100.18 $96.00 $96.68 672 336
2021-04-06 $98.97 $101.63 $97.02 $99.52 950 901
2021-04-05 $93.42 $101.43 $93.24 $98.36 1 668 519
2021-04-01 $83.56 $90.70 $83.42 $90.64 803 335

About Brooks Automation

Brooks Automation, Inc. provides automation and cryogenic solutions for semiconductor manufacturing and life sciences markets. It operates through three segments: Brooks Product Solutions, Brooks Global Services, and Brooks Life Science Systems. The Brooks Product Solutions segment provides various products and solutions that enable enhanced throughput and yield in controlled operating environments. This segment offers atmospheric and vacuum robo... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT