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 |
| Jul 08, 2021 | $86.11 | $88.75 | $84.60 | $87.76 | 655 200 |
| Jul 07, 2021 | $91.04 | $91.62 | $88.03 | $88.43 | 826 353 |
| Jul 06, 2021 | $92.11 | $92.82 | $88.67 | $90.33 | 1 199 297 |
| Jul 02, 2021 | $94.94 | $94.94 | $91.40 | $91.71 | 619 884 |
| Jul 01, 2021 | $95.33 | $96.23 | $92.89 | $93.91 | 786 883 |
| Jun 30, 2021 | $96.33 | $96.71 | $94.27 | $95.28 | 1 298 883 |
| Jun 29, 2021 | $96.44 | $96.89 | $94.66 | $96.48 | 445 353 |
| Jun 28, 2021 | $95.84 | $98.45 | $95.00 | $97.08 | 1 119 568 |
| Jun 25, 2021 | $96.50 | $96.50 | $93.36 | $94.27 | 7 751 407 |
| Jun 24, 2021 | $94.29 | $96.08 | $92.81 | $96.00 | 727 454 |
| Jun 23, 2021 | $93.32 | $94.26 | $92.23 | $92.78 | 880 846 |
| Jun 22, 2021 | $92.68 | $94.33 | $91.10 | $93.71 | 692 370 |
| Jun 21, 2021 | $91.78 | $94.14 | $89.56 | $93.76 | 939 098 |
| Jun 18, 2021 | $94.57 | $95.78 | $89.91 | $91.68 | 2 165 123 |
| Jun 17, 2021 | $95.83 | $98.04 | $95.01 | $97.16 | 626 076 |
| Jun 16, 2021 | $99.24 | $99.74 | $95.35 | $96.56 | 685 898 |
| Jun 15, 2021 | $100.35 | $101.65 | $98.34 | $99.17 | 646 401 |
| Jun 14, 2021 | $99.85 | $104.31 | $99.52 | $100.95 | 894 861 |
| Jun 11, 2021 | $99.52 | $99.85 | $97.85 | $99.62 | 428 433 |
| Jun 10, 2021 | $96.26 | $99.00 | $95.99 | $98.59 | 484 711 |
| Jun 09, 2021 | $99.85 | $100.27 | $95.80 | $96.25 | 587 966 |
| Jun 08, 2021 | $100.06 | $101.86 | $97.67 | $99.35 | 799 561 |
| Jun 07, 2021 | $98.89 | $99.68 | $97.72 | $99.37 | 871 034 |
| Jun 04, 2021 | $99.10 | $99.27 | $97.79 | $99.13 | 623 832 |
| Jun 03, 2021 | $98.50 | $99.70 | $97.04 | $97.77 | 660 196 |
