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 |
| 2019-10-29 | $44.20 | $44.33 | $43.65 | $43.74 | 314 667 |
| 2019-10-28 | $43.67 | $44.94 | $42.80 | $44.00 | 384 314 |
| 2019-10-25 | $42.38 | $43.84 | $41.88 | $43.28 | 485 347 |
| 2019-10-24 | $40.60 | $42.59 | $40.56 | $42.42 | 295 579 |
| 2019-10-23 | $40.01 | $40.61 | $39.77 | $39.92 | 408 317 |
| 2019-10-22 | $40.05 | $40.89 | $39.82 | $40.41 | 393 182 |
| 2019-10-21 | $40.00 | $40.80 | $39.88 | $40.09 | 248 037 |
| 2019-10-18 | $39.57 | $40.00 | $39.12 | $39.76 | 267 288 |
| 2019-10-17 | $38.69 | $39.78 | $38.56 | $39.78 | 394 580 |
| 2019-10-16 | $37.89 | $38.77 | $37.51 | $38.06 | 292 637 |
| 2019-10-15 | $38.25 | $38.92 | $37.99 | $38.14 | 261 363 |
| 2019-10-14 | $37.27 | $38.23 | $37.27 | $38.15 | 200 768 |
| 2019-10-11 | $36.95 | $37.90 | $36.74 | $37.51 | 430 422 |
| 2019-10-10 | $36.13 | $36.40 | $35.74 | $35.95 | 365 109 |
| 2019-10-09 | $35.99 | $36.25 | $35.59 | $35.95 | 388 795 |
| 2019-10-08 | $37.01 | $37.79 | $35.32 | $35.50 | 354 167 |
| 2019-10-07 | $37.58 | $38.03 | $37.21 | $37.57 | 327 345 |
| 2019-10-04 | $36.69 | $37.69 | $35.97 | $37.62 | 255 614 |
| 2019-10-03 | $35.59 | $36.55 | $34.77 | $36.51 | 234 075 |
| 2019-10-02 | $35.87 | $35.90 | $35.17 | $35.60 | 339 594 |
| 2019-10-01 | $37.21 | $37.75 | $36.04 | $36.21 | 406 855 |
| 2019-09-30 | $37.23 | $37.40 | $36.61 | $37.03 | 369 930 |
| 2019-09-27 | $37.77 | $37.77 | $36.35 | $36.90 | 660 638 |
| 2019-09-26 | $37.91 | $38.12 | $37.43 | $37.72 | 214 770 |
| 2019-09-25 | $36.43 | $37.87 | $36.12 | $37.69 | 405 641 |
