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 |
| Mar 17, 2022 | $84.49 | $85.91 | $83.88 | $85.51 | 0 |
| Mar 16, 2022 | $78.50 | $84.82 | $78.50 | $84.82 | 0 |
| Mar 15, 2022 | $77.00 | $77.96 | $74.84 | $77.31 | 0 |
| Mar 14, 2022 | $77.81 | $80.18 | $75.33 | $76.27 | 0 |
| Mar 11, 2022 | $82.43 | $82.95 | $77.97 | $78.08 | 0 |
| Mar 10, 2022 | $82.38 | $82.44 | $80.69 | $81.26 | 0 |
| Mar 09, 2022 | $83.91 | $85.18 | $82.37 | $84.19 | 0 |
| Mar 08, 2022 | $80.28 | $83.30 | $77.35 | $80.99 | 0 |
| Mar 07, 2022 | $83.56 | $84.61 | $80.44 | $80.93 | 0 |
| Mar 04, 2022 | $84.48 | $86.03 | $80.87 | $83.25 | 0 |
| Mar 03, 2022 | $87.65 | $87.65 | $83.61 | $84.47 | 0 |
| Mar 02, 2022 | $86.35 | $87.72 | $85.42 | $86.27 | 0 |
| Mar 01, 2022 | $87.58 | $88.53 | $85.10 | $86.02 | 0 |
| Feb 28, 2022 | $87.58 | $89.20 | $85.73 | $87.52 | 0 |
| Feb 25, 2022 | $85.44 | $88.61 | $84.12 | $88.52 | 0 |
| Feb 24, 2022 | $79.30 | $86.50 | $77.70 | $86.29 | 0 |
| Feb 23, 2022 | $85.11 | $85.16 | $81.49 | $82.57 | 0 |
| Feb 22, 2022 | $84.90 | $87.14 | $82.05 | $84.10 | 0 |
| Feb 18, 2022 | $87.01 | $87.47 | $85.21 | $86.31 | 0 |
| Feb 17, 2022 | $87.20 | $87.72 | $85.96 | $87.27 | 0 |
| Feb 16, 2022 | $86.99 | $88.04 | $83.86 | $88.03 | 0 |
| Feb 15, 2022 | $86.78 | $88.08 | $85.49 | $87.50 | 0 |
| Feb 14, 2022 | $84.85 | $86.45 | $82.95 | $84.08 | 0 |
| Feb 11, 2022 | $87.79 | $88.43 | $83.86 | $84.59 | 0 |
| Feb 10, 2022 | $89.18 | $92.09 | $87.56 | $88.17 | 0 |
