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 10, 2020 | $42.21 | $42.21 | $41.04 | $41.28 | 254 651 |
| Jan 09, 2020 | $41.82 | $42.75 | $41.61 | $42.13 | 575 575 |
| Jan 08, 2020 | $41.28 | $41.76 | $41.11 | $41.42 | 339 287 |
| Jan 07, 2020 | $40.77 | $41.60 | $40.48 | $41.33 | 207 663 |
| Jan 06, 2020 | $42.10 | $42.14 | $40.31 | $40.66 | 552 324 |
| Jan 03, 2020 | $42.05 | $42.97 | $41.90 | $42.64 | 426 778 |
| Jan 02, 2020 | $42.53 | $42.91 | $42.27 | $42.90 | 316 519 |
| Dec 31, 2019 | $41.78 | $42.20 | $41.45 | $41.96 | 482 315 |
| Dec 30, 2019 | $42.15 | $42.53 | $41.35 | $42.10 | 280 953 |
| Dec 27, 2019 | $42.58 | $42.58 | $41.65 | $42.06 | 406 589 |
| Dec 26, 2019 | $42.78 | $42.78 | $42.21 | $42.26 | 278 649 |
| Dec 24, 2019 | $43.06 | $43.06 | $42.12 | $42.48 | 109 104 |
| Dec 23, 2019 | $42.39 | $43.12 | $41.95 | $42.84 | 472 647 |
| Dec 20, 2019 | $43.03 | $43.33 | $42.29 | $42.43 | 902 078 |
| Dec 19, 2019 | $42.54 | $42.96 | $42.26 | $42.90 | 434 503 |
| Dec 18, 2019 | $43.53 | $43.68 | $42.48 | $42.62 | 684 712 |
| Dec 17, 2019 | $40.44 | $44.33 | $40.09 | $43.48 | 1 052 941 |
| Dec 16, 2019 | $42.68 | $42.84 | $39.86 | $39.87 | 759 668 |
| Dec 13, 2019 | $42.26 | $43.11 | $41.87 | $42.26 | 397 258 |
| Dec 12, 2019 | $41.51 | $42.58 | $41.14 | $42.38 | 347 191 |
| Dec 11, 2019 | $40.98 | $41.81 | $40.84 | $41.64 | 235 920 |
| Dec 10, 2019 | $40.81 | $41.19 | $40.27 | $40.69 | 328 408 |
| Dec 09, 2019 | $40.96 | $41.26 | $39.51 | $40.63 | 827 969 |
| Dec 06, 2019 | $41.53 | $42.13 | $41.08 | $41.14 | 432 197 |
| Dec 05, 2019 | $41.17 | $41.31 | $40.63 | $40.93 | 275 263 |
