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 |
Jan 07, 2021 | $68.44 | $71.24 | $68.06 | $69.84 | 1 470 155 |
Jan 06, 2021 | $67.35 | $69.14 | $66.21 | $67.47 | 14 553 927 |
Jan 05, 2021 | $66.23 | $68.09 | $65.54 | $67.45 | 924 550 |
Jan 04, 2021 | $69.00 | $70.50 | $65.37 | $66.32 | 1 459 189 |
Dec 31, 2020 | $68.57 | $70.04 | $65.85 | $67.85 | 2 452 255 |
Dec 30, 2020 | $72.36 | $75.16 | $72.07 | $73.72 | 286 202 |
Dec 29, 2020 | $75.19 | $75.19 | $71.35 | $71.86 | 248 253 |
Dec 28, 2020 | $75.26 | $76.40 | $74.34 | $74.45 | 396 511 |
Dec 24, 2020 | $73.10 | $75.26 | $73.10 | $74.56 | 125 653 |
Dec 23, 2020 | $74.95 | $75.76 | $73.20 | $73.22 | 177 934 |
Dec 22, 2020 | $74.69 | $75.91 | $73.99 | $74.55 | 252 816 |
Dec 21, 2020 | $72.27 | $75.14 | $71.95 | $74.49 | 421 584 |
Dec 18, 2020 | $75.29 | $75.99 | $72.35 | $73.05 | 1 164 294 |
Dec 17, 2020 | $73.30 | $75.00 | $72.95 | $74.77 | 380 762 |
Dec 16, 2020 | $74.56 | $74.91 | $71.70 | $73.09 | 526 656 |
Dec 15, 2020 | $75.50 | $76.08 | $73.73 | $74.88 | 410 954 |
Dec 14, 2020 | $72.63 | $77.44 | $72.63 | $75.07 | 763 729 |
Dec 11, 2020 | $71.89 | $72.45 | $70.18 | $71.47 | 394 551 |
Dec 10, 2020 | $70.56 | $73.22 | $69.40 | $72.81 | 403 908 |
Dec 09, 2020 | $74.81 | $75.38 | $70.92 | $71.15 | 616 014 |
Dec 08, 2020 | $75.04 | $75.93 | $74.22 | $75.22 | 542 772 |
Dec 07, 2020 | $75.54 | $75.77 | $73.62 | $75.14 | 384 185 |
Dec 04, 2020 | $73.72 | $75.43 | $70.33 | $75.19 | 521 077 |
Dec 03, 2020 | $72.10 | $74.18 | $71.98 | $72.00 | 688 314 |
Dec 02, 2020 | $73.40 | $73.53 | $71.57 | $71.67 | 458 508 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRKS stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRKS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.