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 |
| Jun 02, 2021 | $99.79 | $100.81 | $98.94 | $100.48 | 407 179 |
| Jun 01, 2021 | $102.78 | $103.55 | $99.15 | $100.06 | 599 375 |
| May 28, 2021 | $100.00 | $103.59 | $99.30 | $102.09 | 508 198 |
| May 27, 2021 | $98.41 | $100.09 | $97.90 | $99.81 | 598 579 |
| May 26, 2021 | $96.35 | $98.40 | $96.26 | $98.01 | 500 764 |
| May 25, 2021 | $97.07 | $99.15 | $95.94 | $96.08 | 626 265 |
| May 24, 2021 | $96.22 | $98.07 | $95.47 | $97.67 | 519 966 |
| May 21, 2021 | $96.81 | $96.89 | $94.00 | $95.01 | 732 730 |
| May 20, 2021 | $94.10 | $97.11 | $93.02 | $96.19 | 675 242 |
| May 19, 2021 | $88.28 | $93.93 | $88.11 | $93.71 | 527 580 |
| May 18, 2021 | $91.83 | $93.33 | $89.85 | $91.44 | 1 174 738 |
| May 17, 2021 | $89.91 | $90.92 | $87.51 | $90.79 | 783 233 |
| May 14, 2021 | $90.73 | $93.26 | $89.68 | $92.11 | 774 715 |
| May 13, 2021 | $88.80 | $90.74 | $87.94 | $89.58 | 1 213 774 |
| May 12, 2021 | $89.90 | $91.05 | $86.12 | $86.59 | 1 239 604 |
| May 11, 2021 | $92.74 | $95.75 | $88.45 | $91.97 | 1 610 624 |
| May 10, 2021 | $97.91 | $98.00 | $88.90 | $89.44 | 1 344 751 |
| May 07, 2021 | $97.02 | $100.61 | $95.35 | $99.17 | 1 035 454 |
| May 06, 2021 | $93.55 | $94.77 | $91.66 | $94.64 | 643 448 |
| May 05, 2021 | $94.80 | $95.72 | $91.55 | $94.70 | 614 227 |
| May 04, 2021 | $95.55 | $96.06 | $90.76 | $92.51 | 1 116 417 |
| May 03, 2021 | $103.84 | $103.99 | $96.05 | $97.96 | 658 535 |
| Apr 30, 2021 | $101.19 | $105.13 | $99.82 | $101.33 | 895 122 |
| Apr 29, 2021 | $107.91 | $107.93 | $101.15 | $103.10 | 755 623 |
| Apr 28, 2021 | $105.51 | $108.14 | $104.79 | $107.47 | 781 167 |
