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 |
Historical Brooks Automation prices
Date | Open | High | Low | Close | Volume |
2019-09-24 | $38.45 | $38.65 | $36.47 | $36.63 | 482 336 |
2019-09-23 | $38.43 | $39.03 | $37.74 | $38.48 | 374 689 |
2019-09-20 | $39.45 | $39.74 | $38.51 | $39.40 | 943 735 |
2019-09-19 | $39.65 | $40.10 | $39.41 | $39.49 | 535 175 |
2019-09-18 | $38.51 | $39.38 | $38.26 | $39.34 | 360 266 |
2019-09-17 | $37.83 | $38.43 | $36.62 | $38.41 | 488 294 |
2019-09-16 | $37.86 | $38.61 | $37.42 | $37.75 | 464 847 |
2019-09-13 | $39.22 | $39.37 | $38.28 | $38.30 | 537 259 |
2019-09-12 | $37.88 | $39.35 | $37.30 | $39.06 | 448 908 |
2019-09-11 | $37.81 | $38.45 | $37.01 | $37.48 | 458 385 |
2019-09-10 | $35.54 | $37.72 | $35.21 | $37.71 | 388 179 |
2019-09-09 | $35.17 | $35.73 | $34.62 | $35.72 | 267 708 |
2019-09-06 | $35.37 | $35.60 | $34.63 | $35.04 | 267 062 |
2019-09-05 | $35.02 | $36.25 | $35.02 | $35.22 | 375 507 |
2019-09-04 | $34.04 | $34.83 | $33.76 | $34.34 | 484 531 |
2019-09-03 | $33.37 | $33.88 | $33.05 | $33.49 | 890 453 |
2019-08-30 | $32.55 | $33.39 | $32.55 | $33.33 | 494 278 |
2019-08-29 | $31.47 | $32.98 | $31.44 | $32.80 | 382 384 |
2019-08-28 | $30.83 | $31.13 | $30.48 | $30.93 | 219 162 |
2019-08-27 | $31.46 | $31.63 | $30.58 | $30.98 | 354 775 |
2019-08-26 | $31.09 | $31.38 | $30.57 | $31.03 | 386 665 |
2019-08-23 | $31.23 | $31.63 | $29.91 | $30.92 | 904 858 |
2019-08-22 | $32.10 | $32.39 | $31.58 | $32.19 | 284 225 |
2019-08-21 | $31.78 | $32.15 | $31.32 | $32.03 | 250 221 |
2019-08-20 | $31.31 | $31.63 | $31.01 | $31.31 | 259 124 |