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 |
Historical Brooks Automation prices
Date | Open | High | Low | Close | Volume |
Aug 14, 2020 | $55.14 | $56.00 | $54.75 | $54.89 | 204 700 |
Aug 13, 2020 | $55.86 | $55.95 | $55.21 | $55.43 | 197 584 |
Aug 12, 2020 | $54.76 | $55.98 | $54.67 | $55.76 | 333 792 |
Aug 11, 2020 | $55.45 | $56.11 | $54.36 | $54.67 | 377 195 |
Aug 10, 2020 | $56.27 | $56.27 | $55.24 | $55.34 | 512 932 |
Aug 07, 2020 | $56.75 | $57.56 | $55.38 | $56.31 | 388 504 |
Aug 06, 2020 | $56.69 | $56.95 | $55.65 | $56.69 | 417 555 |
Aug 05, 2020 | $56.17 | $56.95 | $55.43 | $56.69 | 441 871 |
Aug 04, 2020 | $56.20 | $56.20 | $55.18 | $56.01 | 544 435 |
Aug 03, 2020 | $52.64 | $54.90 | $52.56 | $54.57 | 687 558 |
Jul 31, 2020 | $50.00 | $54.53 | $49.01 | $54.45 | 1 209 771 |
Jul 30, 2020 | $45.86 | $47.84 | $45.11 | $47.31 | 679 566 |
Jul 29, 2020 | $45.41 | $46.50 | $44.99 | $46.21 | 277 616 |
Jul 28, 2020 | $45.29 | $45.69 | $44.60 | $45.00 | 332 597 |
Jul 27, 2020 | $43.99 | $45.80 | $43.83 | $45.78 | 448 443 |
Jul 24, 2020 | $45.19 | $45.19 | $43.27 | $43.65 | 382 080 |
Jul 23, 2020 | $46.31 | $47.31 | $45.37 | $45.70 | 532 790 |
Jul 22, 2020 | $46.02 | $46.94 | $45.81 | $46.54 | 286 000 |
Jul 21, 2020 | $46.87 | $47.00 | $45.67 | $45.92 | 285 300 |
Jul 20, 2020 | $45.31 | $46.51 | $45.02 | $46.22 | 344 000 |
Jul 17, 2020 | $44.42 | $45.47 | $43.99 | $45.11 | 237 600 |
Jul 16, 2020 | $44.82 | $45.06 | $44.13 | $44.36 | 410 500 |
Jul 15, 2020 | $45.63 | $45.92 | $44.96 | $45.43 | 360 300 |
Jul 14, 2020 | $44.30 | $45.10 | $43.58 | $45.07 | 322 900 |
Jul 13, 2020 | $45.92 | $47.00 | $44.46 | $44.68 | 597 200 |
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.