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 |
| Feb 20, 2019 | $33.33 | $33.84 | $32.97 | $33.75 | 619 619 |
| Feb 19, 2019 | $32.83 | $33.61 | $32.75 | $33.50 | 800 245 |
| Feb 15, 2019 | $32.34 | $32.98 | $31.89 | $32.96 | 591 691 |
| Feb 14, 2019 | $31.34 | $32.26 | $31.04 | $32.20 | 566 462 |
| Feb 13, 2019 | $30.95 | $31.51 | $30.65 | $31.50 | 484 984 |
| Feb 12, 2019 | $30.09 | $30.66 | $29.89 | $30.59 | 360 643 |
| Feb 11, 2019 | $29.84 | $30.12 | $29.29 | $29.76 | 447 775 |
| Feb 08, 2019 | $29.59 | $30.28 | $28.79 | $29.76 | 911 002 |
| Feb 07, 2019 | $30.79 | $31.62 | $29.85 | $30.15 | 1 094 693 |
| Feb 06, 2019 | $32.50 | $33.49 | $31.69 | $31.71 | 1 465 127 |
| Feb 05, 2019 | $31.36 | $31.78 | $31.00 | $31.39 | 414 209 |
| Feb 04, 2019 | $30.79 | $31.44 | $30.38 | $31.43 | 436 046 |
| Feb 01, 2019 | $31.02 | $31.27 | $30.43 | $30.90 | 542 158 |
| Jan 31, 2019 | $30.66 | $31.28 | $30.49 | $31.13 | 431 675 |
| Jan 30, 2019 | $30.00 | $30.92 | $29.77 | $30.80 | 432 376 |
| Jan 29, 2019 | $30.28 | $30.35 | $29.39 | $29.57 | 314 206 |
| Jan 28, 2019 | $29.48 | $30.46 | $29.05 | $30.28 | 381 822 |
| Jan 25, 2019 | $29.66 | $30.89 | $29.47 | $30.49 | 703 563 |
| Jan 24, 2019 | $28.28 | $30.35 | $28.28 | $29.54 | 656 394 |
| Jan 23, 2019 | $28.05 | $28.17 | $27.46 | $27.77 | 476 991 |
| Jan 22, 2019 | $28.87 | $28.87 | $27.19 | $27.78 | 791 849 |
| Jan 18, 2019 | $27.80 | $29.24 | $27.71 | $29.07 | 753 639 |
| Jan 17, 2019 | $27.15 | $28.06 | $27.13 | $27.79 | 392 510 |
| Jan 16, 2019 | $27.47 | $27.92 | $27.22 | $27.26 | 282 143 |
| Jan 15, 2019 | $27.54 | $27.75 | $27.22 | $27.35 | 311 603 |
