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 |
| Apr 27, 2021 | $107.72 | $108.72 | $103.85 | $105.50 | 680 021 |
| Apr 26, 2021 | $104.34 | $107.35 | $103.50 | $106.72 | 678 869 |
| Apr 23, 2021 | $100.22 | $103.40 | $100.06 | $102.74 | 742 663 |
| Apr 22, 2021 | $97.38 | $100.58 | $95.52 | $99.10 | 725 058 |
| Apr 21, 2021 | $93.66 | $97.63 | $93.23 | $97.39 | 752 266 |
| Apr 20, 2021 | $97.33 | $98.07 | $91.95 | $93.66 | 753 895 |
| Apr 19, 2021 | $100.40 | $104.40 | $95.34 | $97.97 | 1 078 971 |
| Apr 16, 2021 | $100.11 | $103.09 | $97.78 | $102.33 | 1 061 935 |
| Apr 15, 2021 | $98.80 | $101.14 | $97.30 | $99.80 | 794 323 |
| Apr 14, 2021 | $95.76 | $97.66 | $94.99 | $96.30 | 596 756 |
| Apr 13, 2021 | $96.03 | $98.90 | $94.57 | $96.74 | 594 571 |
| Apr 12, 2021 | $94.38 | $95.66 | $91.41 | $95.40 | 669 381 |
| Apr 09, 2021 | $97.18 | $97.43 | $94.61 | $95.70 | 519 891 |
| Apr 08, 2021 | $97.84 | $98.49 | $95.82 | $98.36 | 623 805 |
| Apr 07, 2021 | $99.07 | $100.18 | $96.00 | $96.68 | 672 336 |
| Apr 06, 2021 | $98.97 | $101.63 | $97.02 | $99.52 | 950 901 |
| Apr 05, 2021 | $93.42 | $101.43 | $93.24 | $98.36 | 1 668 519 |
| Apr 01, 2021 | $83.56 | $90.70 | $83.42 | $90.64 | 803 335 |
| Mar 31, 2021 | $80.17 | $83.00 | $79.10 | $81.65 | 920 449 |
| Mar 30, 2021 | $78.22 | $80.68 | $77.20 | $79.48 | 549 044 |
| Mar 29, 2021 | $81.00 | $81.96 | $77.73 | $78.23 | 614 533 |
| Mar 26, 2021 | $79.11 | $83.55 | $79.10 | $81.96 | 827 407 |
| Mar 25, 2021 | $73.14 | $77.54 | $70.17 | $77.11 | 1 211 108 |
| Mar 24, 2021 | $80.88 | $81.72 | $74.69 | $74.74 | 900 971 |
| Mar 23, 2021 | $88.17 | $88.37 | $76.80 | $78.45 | 1 225 744 |
