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 |
2019-08-19 | $31.91 | $32.11 | $31.49 | $31.51 | 250 117 |
2019-08-16 | $30.38 | $31.42 | $30.31 | $31.24 | 276 643 |
2019-08-15 | $30.27 | $30.51 | $29.92 | $30.35 | 331 839 |
2019-08-14 | $30.62 | $30.99 | $30.03 | $30.18 | 281 003 |
2019-08-13 | $30.80 | $32.22 | $30.75 | $31.64 | 219 796 |
2019-08-12 | $31.17 | $31.31 | $30.55 | $31.02 | 281 109 |
2019-08-09 | $32.10 | $32.22 | $30.25 | $31.59 | 377 631 |
2019-08-08 | $31.50 | $32.39 | $31.19 | $32.36 | 547 516 |
2019-08-07 | $31.58 | $32.09 | $31.00 | $31.21 | 425 516 |
2019-08-06 | $31.90 | $32.95 | $31.54 | $32.19 | 574 766 |
2019-08-05 | $31.57 | $31.92 | $30.77 | $31.62 | 835 511 |
2019-08-02 | $36.17 | $36.25 | $32.41 | $32.69 | 1 423 603 |
2019-08-01 | $38.60 | $39.98 | $37.49 | $37.78 | 707 667 |
2019-07-31 | $40.66 | $40.67 | $38.68 | $38.80 | 816 970 |
2019-07-30 | $40.78 | $41.30 | $39.66 | $40.55 | 532 802 |
2019-07-29 | $41.57 | $41.59 | $40.51 | $41.42 | 291 760 |
2019-07-26 | $41.24 | $41.77 | $40.92 | $41.51 | 333 146 |
2019-07-25 | $41.74 | $42.00 | $40.88 | $40.97 | 273 647 |
2019-07-24 | $41.23 | $42.25 | $41.23 | $41.75 | 530 037 |
2019-07-23 | $40.57 | $41.16 | $39.93 | $41.15 | 303 268 |
2019-07-22 | $39.77 | $40.60 | $39.40 | $40.09 | 261 515 |
2019-07-19 | $39.90 | $40.50 | $39.38 | $39.44 | 437 537 |
2019-07-18 | $39.00 | $40.29 | $39.00 | $39.95 | 386 684 |
2019-07-17 | $39.41 | $39.90 | $38.87 | $38.92 | 473 715 |
2019-07-16 | $38.99 | $39.69 | $38.42 | $39.31 | 461 851 |