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 |
| Dec 04, 2019 | $40.97 | $41.31 | $40.49 | $40.98 | 495 364 |
| Dec 03, 2019 | $40.56 | $41.16 | $40.01 | $40.37 | 549 646 |
| Dec 02, 2019 | $44.40 | $44.54 | $41.26 | $41.61 | 908 547 |
| Nov 29, 2019 | $45.06 | $45.64 | $44.70 | $44.77 | 166 951 |
| Nov 27, 2019 | $44.91 | $45.67 | $44.42 | $45.51 | 364 199 |
| Nov 26, 2019 | $44.61 | $45.15 | $44.40 | $44.62 | 362 066 |
| Nov 25, 2019 | $43.50 | $45.06 | $43.26 | $44.91 | 518 772 |
| Nov 22, 2019 | $43.75 | $43.81 | $42.83 | $43.31 | 342 904 |
| Nov 21, 2019 | $44.98 | $45.00 | $43.07 | $43.62 | 589 720 |
| Nov 20, 2019 | $44.95 | $45.77 | $44.35 | $45.24 | 1 196 548 |
| Nov 19, 2019 | $45.11 | $45.90 | $44.91 | $45.24 | 823 508 |
| Nov 18, 2019 | $46.58 | $46.72 | $45.03 | $45.15 | 843 605 |
| Nov 15, 2019 | $47.49 | $47.67 | $46.85 | $46.91 | 679 424 |
| Nov 14, 2019 | $46.88 | $47.49 | $46.78 | $47.08 | 324 985 |
| Nov 13, 2019 | $46.58 | $47.59 | $46.34 | $47.09 | 368 045 |
| Nov 12, 2019 | $47.31 | $47.67 | $46.79 | $47.00 | 464 350 |
| Nov 11, 2019 | $46.19 | $47.75 | $45.82 | $47.01 | 572 928 |
| Nov 08, 2019 | $47.28 | $48.23 | $45.00 | $46.81 | 781 891 |
| Nov 07, 2019 | $44.99 | $50.35 | $44.99 | $48.05 | 1 355 633 |
| Nov 06, 2019 | $44.74 | $44.96 | $43.45 | $44.69 | 570 176 |
| Nov 05, 2019 | $44.53 | $44.91 | $43.90 | $44.57 | 436 726 |
| Nov 04, 2019 | $43.81 | $44.88 | $43.31 | $44.44 | 757 214 |
| Nov 01, 2019 | $42.82 | $43.39 | $42.59 | $43.00 | 763 693 |
| Oct 31, 2019 | $43.25 | $43.25 | $42.14 | $42.47 | 467 692 |
| Oct 30, 2019 | $43.71 | $43.71 | $43.02 | $43.39 | 309 576 |
