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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $88.00 | $91.10 | $85.37 | $88.43 | 1 323 469 |
| Mar 19, 2021 | $83.34 | $87.62 | $82.58 | $85.84 | 1 362 251 |
| Mar 18, 2021 | $87.62 | $88.58 | $83.23 | $83.64 | 432 591 |
| Mar 17, 2021 | $84.99 | $90.01 | $83.52 | $89.30 | 447 313 |
| Mar 16, 2021 | $89.58 | $89.86 | $85.84 | $87.10 | 356 630 |
| Mar 15, 2021 | $85.10 | $88.65 | $83.94 | $88.44 | 452 809 |
| Mar 12, 2021 | $83.88 | $84.58 | $82.62 | $84.09 | 302 059 |
| Mar 11, 2021 | $83.63 | $86.42 | $82.45 | $85.83 | 461 531 |
| Mar 10, 2021 | $83.43 | $84.70 | $79.87 | $80.12 | 426 113 |
| Mar 09, 2021 | $75.83 | $82.51 | $75.36 | $81.52 | 704 651 |
| Mar 08, 2021 | $78.01 | $79.27 | $73.20 | $74.48 | 586 597 |
| Mar 05, 2021 | $78.87 | $79.17 | $72.26 | $77.80 | 814 479 |
| Mar 04, 2021 | $81.15 | $81.70 | $75.44 | $76.50 | 800 241 |
| Mar 03, 2021 | $83.78 | $85.28 | $81.36 | $81.94 | 873 028 |
| Mar 02, 2021 | $89.17 | $89.17 | $83.25 | $83.29 | 541 225 |
| Mar 01, 2021 | $85.88 | $89.41 | $85.22 | $89.37 | 559 190 |
| Feb 26, 2021 | $81.28 | $85.60 | $79.01 | $83.16 | 634 844 |
| Feb 25, 2021 | $86.53 | $87.58 | $79.74 | $79.87 | 684 854 |
| Feb 24, 2021 | $80.29 | $87.50 | $79.59 | $87.32 | 602 726 |
| Feb 23, 2021 | $78.95 | $82.23 | $72.24 | $81.18 | 892 608 |
| Feb 22, 2021 | $85.19 | $85.76 | $80.50 | $81.15 | 483 714 |
| Feb 19, 2021 | $84.56 | $87.90 | $84.22 | $86.39 | 468 548 |
| Feb 18, 2021 | $84.48 | $84.88 | $81.79 | $82.99 | 476 938 |
| Feb 17, 2021 | $88.89 | $88.89 | $82.91 | $85.82 | 666 727 |
| Feb 16, 2021 | $91.39 | $91.78 | $88.37 | $88.72 | 594 054 |
