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 |
2019-07-15 | $39.68 | $39.83 | $38.80 | $39.07 | 309 103 |
2019-07-12 | $38.41 | $39.63 | $38.28 | $39.50 | 230 961 |
2019-07-11 | $38.97 | $39.02 | $37.56 | $38.25 | 318 108 |
2019-07-10 | $38.65 | $39.61 | $38.45 | $38.95 | 480 861 |
2019-07-09 | $37.65 | $38.09 | $37.38 | $38.09 | 511 274 |
2019-07-08 | $39.21 | $39.21 | $37.88 | $38.03 | 431 391 |
2019-07-05 | $39.19 | $39.58 | $38.87 | $39.56 | 225 801 |
2019-07-03 | $38.94 | $39.95 | $38.43 | $39.60 | 408 917 |
2019-07-02 | $39.95 | $40.00 | $38.32 | $38.82 | 468 211 |
2019-07-01 | $39.68 | $40.63 | $39.35 | $39.92 | 389 549 |
2019-06-28 | $38.87 | $39.64 | $38.68 | $38.75 | 1 328 476 |
2019-06-27 | $37.64 | $38.76 | $37.64 | $38.64 | 594 096 |
2019-06-26 | $37.21 | $37.68 | $36.85 | $37.39 | 474 004 |
2019-06-25 | $39.03 | $39.46 | $36.58 | $36.64 | 500 796 |
2019-06-24 | $39.03 | $39.30 | $38.65 | $38.96 | 368 615 |
2019-06-21 | $39.20 | $39.46 | $38.65 | $38.68 | 1 138 712 |
2019-06-20 | $39.64 | $39.89 | $39.12 | $39.55 | 532 569 |
2019-06-19 | $39.59 | $39.62 | $38.29 | $38.80 | 523 598 |
2019-06-18 | $38.56 | $40.41 | $38.13 | $39.56 | 617 876 |
2019-06-17 | $38.66 | $39.23 | $38.14 | $38.17 | 471 492 |
2019-06-14 | $38.79 | $38.98 | $37.96 | $38.45 | 374 489 |
2019-06-13 | $39.23 | $39.73 | $38.73 | $39.37 | 301 612 |
2019-06-12 | $39.72 | $39.78 | $38.41 | $39.02 | 390 565 |
2019-06-11 | $41.78 | $42.09 | $39.83 | $39.96 | 442 142 |
2019-06-10 | $40.23 | $42.17 | $40.10 | $41.10 | 445 903 |