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 |
| Jan 14, 2019 | $27.79 | $28.06 | $27.06 | $27.46 | 396 731 |
| Jan 11, 2019 | $28.30 | $28.83 | $28.00 | $28.08 | 600 251 |
| Jan 10, 2019 | $26.75 | $28.45 | $25.67 | $28.37 | 605 505 |
| Jan 09, 2019 | $26.44 | $27.74 | $26.44 | $26.94 | 701 803 |
| Jan 08, 2019 | $26.50 | $26.69 | $25.73 | $26.22 | 418 459 |
| Jan 07, 2019 | $25.84 | $26.59 | $25.57 | $26.31 | 599 563 |
| Jan 04, 2019 | $24.83 | $25.89 | $24.83 | $25.76 | 748 141 |
| Jan 03, 2019 | $25.56 | $25.78 | $24.15 | $24.38 | 738 478 |
| Jan 02, 2019 | $25.71 | $26.66 | $25.71 | $26.10 | 379 925 |
| Dec 31, 2018 | $26.18 | $26.53 | $25.77 | $26.18 | 458 358 |
| Dec 28, 2018 | $25.95 | $26.67 | $25.58 | $25.93 | 504 272 |
| Dec 27, 2018 | $24.65 | $25.86 | $24.63 | $25.85 | 616 142 |
| Dec 26, 2018 | $23.44 | $25.28 | $23.17 | $25.22 | 615 711 |
| Dec 24, 2018 | $23.77 | $24.13 | $23.02 | $23.22 | 354 295 |
| Dec 21, 2018 | $24.75 | $24.75 | $23.32 | $24.04 | 1 447 975 |
| Dec 20, 2018 | $24.90 | $25.39 | $23.94 | $24.43 | 831 878 |
| Dec 19, 2018 | $25.56 | $26.15 | $24.39 | $24.90 | 1 228 394 |
| Dec 18, 2018 | $25.93 | $26.58 | $25.57 | $25.74 | 720 376 |
| Dec 17, 2018 | $26.35 | $26.57 | $25.52 | $25.75 | 735 669 |
| Dec 14, 2018 | $26.78 | $27.17 | $26.06 | $26.26 | 620 727 |
| Dec 13, 2018 | $27.71 | $28.01 | $26.85 | $27.03 | 536 450 |
| Dec 12, 2018 | $27.64 | $28.12 | $26.71 | $27.54 | 488 221 |
| Dec 11, 2018 | $27.10 | $27.75 | $26.80 | $27.21 | 580 915 |
| Dec 10, 2018 | $26.41 | $26.94 | $25.85 | $26.73 | 655 982 |
| Dec 07, 2018 | $27.52 | $27.81 | $26.37 | $26.37 | 501 536 |
