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 |
2019-03-27 | $29.09 | $29.34 | $28.43 | $28.85 | 444 041 |
2019-03-26 | $29.24 | $29.72 | $29.07 | $29.18 | 434 070 |
2019-03-25 | $29.35 | $29.59 | $28.64 | $28.98 | 419 488 |
2019-03-22 | $30.78 | $30.99 | $29.31 | $29.51 | 648 817 |
2019-03-21 | $29.56 | $31.22 | $29.31 | $31.02 | 712 777 |
2019-03-20 | $30.08 | $30.30 | $29.38 | $29.58 | 504 735 |
2019-03-19 | $30.19 | $30.52 | $29.75 | $30.10 | 547 760 |
2019-03-18 | $30.51 | $30.83 | $29.59 | $30.01 | 1 058 478 |
2019-03-15 | $30.49 | $31.53 | $30.35 | $30.62 | 1 194 502 |
2019-03-14 | $30.13 | $30.68 | $30.12 | $30.28 | 1 088 098 |
2019-03-13 | $30.94 | $30.94 | $30.05 | $30.09 | 451 323 |
2019-03-12 | $31.70 | $31.70 | $30.59 | $30.69 | 557 165 |
2019-03-11 | $30.67 | $31.57 | $30.47 | $31.54 | 784 769 |
2019-03-08 | $30.82 | $31.39 | $30.38 | $30.51 | 824 770 |
2019-03-07 | $32.44 | $32.79 | $30.97 | $31.31 | 1 465 350 |
2019-03-06 | $32.90 | $33.10 | $31.94 | $32.56 | 1 633 014 |
2019-03-05 | $32.64 | $33.17 | $32.64 | $32.96 | 766 114 |
2019-03-04 | $32.13 | $32.64 | $31.96 | $32.61 | 797 787 |
2019-03-01 | $32.38 | $32.71 | $31.89 | $32.04 | 536 629 |
2019-02-28 | $32.26 | $32.32 | $31.71 | $32.11 | 504 947 |
2019-02-27 | $32.56 | $32.56 | $31.86 | $32.44 | 305 232 |
2019-02-26 | $33.03 | $33.23 | $32.48 | $32.68 | 466 419 |
2019-02-25 | $33.35 | $33.36 | $32.81 | $33.06 | 683 259 |
2019-02-22 | $33.45 | $33.59 | $32.75 | $32.94 | 537 946 |
2019-02-21 | $33.76 | $33.86 | $33.20 | $33.27 | 531 585 |