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 |
| Jun 07, 2019 | $40.07 | $40.78 | $39.52 | $39.58 | 417 771 |
| Jun 06, 2019 | $38.18 | $40.31 | $38.13 | $40.00 | 901 440 |
| Jun 05, 2019 | $37.95 | $38.52 | $37.35 | $38.45 | 494 034 |
| Jun 04, 2019 | $36.48 | $37.75 | $35.83 | $37.68 | 306 845 |
| Jun 03, 2019 | $35.52 | $36.29 | $35.08 | $35.77 | 485 388 |
| May 31, 2019 | $36.79 | $36.79 | $35.39 | $35.49 | 626 308 |
| May 30, 2019 | $36.49 | $37.36 | $36.37 | $37.27 | 627 554 |
| May 29, 2019 | $35.45 | $36.91 | $35.37 | $36.60 | 526 791 |
| May 28, 2019 | $35.49 | $36.39 | $35.39 | $35.92 | 418 462 |
| May 24, 2019 | $34.80 | $35.40 | $34.61 | $35.22 | 306 421 |
| May 23, 2019 | $35.28 | $35.28 | $33.91 | $34.56 | 442 939 |
| May 22, 2019 | $35.25 | $35.90 | $34.93 | $35.88 | 321 287 |
| May 21, 2019 | $35.74 | $35.91 | $35.22 | $35.75 | 403 225 |
| May 20, 2019 | $36.50 | $37.09 | $34.68 | $35.07 | 550 164 |
| May 17, 2019 | $37.63 | $38.22 | $36.88 | $37.43 | 509 115 |
| May 16, 2019 | $38.26 | $38.64 | $37.54 | $37.95 | 316 608 |
| May 15, 2019 | $36.97 | $38.81 | $36.90 | $38.27 | 325 324 |
| May 14, 2019 | $37.26 | $37.94 | $37.02 | $37.50 | 305 319 |
| May 13, 2019 | $37.66 | $37.68 | $36.53 | $36.80 | 418 462 |
| May 10, 2019 | $37.94 | $39.08 | $37.39 | $38.93 | 432 610 |
| May 09, 2019 | $37.61 | $38.41 | $37.11 | $38.34 | 604 833 |
| May 08, 2019 | $39.92 | $40.19 | $38.28 | $38.36 | 668 029 |
| May 07, 2019 | $39.07 | $40.21 | $38.60 | $39.92 | 887 305 |
| May 06, 2019 | $37.19 | $39.99 | $36.95 | $39.77 | 1 053 242 |
| May 03, 2019 | $37.75 | $39.13 | $37.50 | $39.08 | 619 753 |
