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 |
| Feb 18, 2020 | $40.60 | $41.02 | $39.95 | $40.38 | 178 672 |
| Feb 14, 2020 | $42.61 | $42.61 | $41.02 | $41.31 | 383 238 |
| Feb 13, 2020 | $42.49 | $42.85 | $42.04 | $42.53 | 224 482 |
| Feb 12, 2020 | $43.25 | $43.25 | $42.34 | $42.47 | 400 738 |
| Feb 11, 2020 | $42.18 | $43.38 | $41.83 | $42.40 | 445 109 |
| Feb 10, 2020 | $38.87 | $41.97 | $38.79 | $41.93 | 405 335 |
| Feb 07, 2020 | $38.84 | $40.92 | $38.50 | $39.17 | 624 493 |
| Feb 06, 2020 | $40.03 | $40.57 | $39.44 | $40.55 | 450 982 |
| Feb 05, 2020 | $39.80 | $39.80 | $39.10 | $39.73 | 216 091 |
| Feb 04, 2020 | $39.45 | $39.79 | $38.96 | $39.05 | 255 780 |
| Feb 03, 2020 | $38.13 | $38.88 | $38.13 | $38.56 | 413 341 |
| Jan 31, 2020 | $38.41 | $38.55 | $37.89 | $38.08 | 533 631 |
| Jan 30, 2020 | $38.73 | $39.10 | $38.30 | $38.86 | 498 061 |
| Jan 29, 2020 | $39.58 | $39.58 | $38.33 | $38.47 | 494 048 |
| Jan 28, 2020 | $39.43 | $39.71 | $38.78 | $39.58 | 525 235 |
| Jan 27, 2020 | $39.70 | $39.70 | $38.81 | $39.00 | 500 078 |
| Jan 24, 2020 | $42.12 | $42.30 | $40.61 | $40.89 | 385 794 |
| Jan 23, 2020 | $42.34 | $42.34 | $41.04 | $41.80 | 690 199 |
| Jan 22, 2020 | $43.22 | $43.33 | $42.24 | $42.32 | 312 470 |
| Jan 21, 2020 | $43.56 | $43.59 | $42.67 | $42.83 | 350 103 |
| Jan 17, 2020 | $44.54 | $44.55 | $43.31 | $43.61 | 549 224 |
| Jan 16, 2020 | $43.66 | $44.50 | $43.60 | $44.14 | 618 638 |
| Jan 15, 2020 | $42.44 | $43.22 | $42.30 | $43.09 | 382 914 |
| Jan 14, 2020 | $42.44 | $43.31 | $41.88 | $42.64 | 297 191 |
| Jan 13, 2020 | $41.35 | $42.18 | $41.31 | $42.15 | 306 676 |
