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 |
| May 02, 2019 | $38.06 | $38.35 | $37.00 | $37.85 | 622 515 |
| May 01, 2019 | $36.93 | $39.37 | $36.91 | $38.04 | 1 773 711 |
| Apr 30, 2019 | $34.10 | $37.63 | $34.08 | $37.51 | 1 920 757 |
| Apr 29, 2019 | $31.59 | $32.61 | $31.48 | $32.36 | 971 268 |
| Apr 26, 2019 | $31.70 | $31.79 | $31.14 | $31.66 | 428 619 |
| Apr 25, 2019 | $32.58 | $32.58 | $31.53 | $32.05 | 498 867 |
| Apr 24, 2019 | $31.91 | $32.68 | $31.81 | $32.30 | 490 550 |
| Apr 23, 2019 | $31.75 | $31.95 | $31.56 | $31.77 | 593 409 |
| Apr 22, 2019 | $31.53 | $31.73 | $31.26 | $31.64 | 251 419 |
| Apr 18, 2019 | $31.86 | $32.40 | $31.52 | $31.70 | 343 859 |
| Apr 17, 2019 | $32.16 | $32.18 | $31.52 | $31.81 | 400 757 |
| Apr 16, 2019 | $31.12 | $31.98 | $31.12 | $31.79 | 395 420 |
| Apr 15, 2019 | $31.36 | $31.58 | $30.55 | $30.96 | 236 045 |
| Apr 12, 2019 | $31.52 | $31.58 | $31.16 | $31.32 | 272 626 |
| Apr 11, 2019 | $31.54 | $31.60 | $31.12 | $31.23 | 211 004 |
| Apr 10, 2019 | $31.40 | $31.60 | $31.17 | $31.47 | 511 150 |
| Apr 09, 2019 | $31.25 | $31.59 | $31.05 | $31.37 | 325 240 |
| Apr 08, 2019 | $31.39 | $31.48 | $30.34 | $31.45 | 415 456 |
| Apr 05, 2019 | $31.00 | $31.76 | $30.98 | $31.57 | 672 780 |
| Apr 04, 2019 | $30.38 | $30.98 | $30.23 | $30.95 | 438 109 |
| Apr 03, 2019 | $30.06 | $30.93 | $29.88 | $30.38 | 552 841 |
| Apr 02, 2019 | $29.95 | $30.03 | $29.43 | $29.53 | 283 182 |
| Apr 01, 2019 | $29.74 | $30.13 | $29.42 | $29.96 | 302 693 |
| Mar 29, 2019 | $29.34 | $29.72 | $29.26 | $29.33 | 456 062 |
| Mar 28, 2019 | $28.85 | $29.28 | $28.43 | $28.96 | 745 000 |
