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 22, 2022 | $79.60 | $79.60 | $76.58 | $76.63 | 0 |
Apr 21, 2022 | $79.60 | $79.60 | $76.58 | $76.70 | 433 790 |
Apr 20, 2022 | $84.00 | $85.67 | $79.50 | $79.71 | 414 142 |
Apr 19, 2022 | $82.01 | $85.12 | $82.01 | $83.74 | 551 947 |
Apr 18, 2022 | $77.99 | $81.09 | $77.45 | $81.06 | 378 950 |
Apr 14, 2022 | $79.75 | $79.75 | $78.13 | $78.19 | 0 |
Apr 13, 2022 | $77.94 | $79.83 | $77.40 | $79.31 | 0 |
Apr 12, 2022 | $79.97 | $81.45 | $78.00 | $78.01 | 0 |
Apr 11, 2022 | $79.53 | $80.89 | $77.94 | $79.07 | 0 |
Apr 08, 2022 | $81.14 | $82.36 | $80.83 | $81.19 | 0 |
Apr 07, 2022 | $81.15 | $83.81 | $81.15 | $83.66 | 0 |
Apr 06, 2022 | $80.40 | $81.69 | $78.72 | $81.08 | 0 |
Apr 05, 2022 | $84.52 | $84.88 | $81.23 | $81.68 | 0 |
Apr 04, 2022 | $84.83 | $85.35 | $84.19 | $85.07 | 0 |
Apr 01, 2022 | $83.57 | $86.25 | $83.53 | $84.88 | 0 |
Mar 31, 2022 | $86.52 | $86.52 | $82.65 | $82.84 | 0 |
Mar 30, 2022 | $88.02 | $88.31 | $85.64 | $85.96 | 0 |
Mar 29, 2022 | $87.37 | $89.15 | $87.21 | $88.55 | 0 |
Mar 28, 2022 | $85.42 | $86.00 | $83.49 | $85.81 | 0 |
Mar 25, 2022 | $86.00 | $86.00 | $82.92 | $85.30 | 0 |
Mar 24, 2022 | $83.50 | $85.34 | $81.70 | $85.34 | 0 |
Mar 23, 2022 | $86.15 | $86.15 | $82.65 | $82.83 | 0 |
Mar 22, 2022 | $86.66 | $88.29 | $86.23 | $86.76 | 0 |
Mar 21, 2022 | $87.34 | $88.40 | $85.77 | $86.50 | 0 |
Mar 18, 2022 | $85.17 | $87.96 | $84.40 | $87.27 | 0 |