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 |
2022-02-09 | $89.12 | $93.39 | $87.88 | $92.19 | 0 |
2022-02-08 | $87.03 | $89.20 | $86.23 | $89.08 | 0 |
2022-02-07 | $87.30 | $88.38 | $86.34 | $88.03 | 0 |
2022-02-04 | $84.65 | $86.83 | $83.94 | $86.30 | 0 |
2022-02-03 | $85.10 | $86.36 | $84.59 | $85.11 | 0 |
2022-02-02 | $86.48 | $87.14 | $85.11 | $86.72 | 0 |
2022-02-01 | $84.89 | $85.75 | $83.44 | $85.58 | 0 |
2022-01-31 | $78.72 | $84.61 | $78.41 | $84.34 | 722 888 |
2022-01-28 | $78.18 | $79.18 | $75.01 | $79.18 | 604 347 |
2022-01-27 | $81.57 | $82.34 | $76.30 | $76.38 | 757 843 |
2022-01-26 | $81.20 | $83.00 | $78.78 | $80.20 | 696 850 |
2022-01-25 | $79.44 | $81.01 | $77.86 | $79.32 | 978 691 |
2022-01-24 | $75.71 | $81.83 | $74.05 | $81.67 | 940 612 |
2022-01-21 | $78.61 | $80.94 | $77.36 | $77.67 | 615 354 |
2022-01-20 | $82.56 | $83.13 | $79.72 | $79.76 | 849 379 |
2022-01-19 | $82.00 | $82.62 | $78.06 | $80.70 | 710 682 |
2022-01-18 | $85.58 | $86.57 | $81.11 | $81.31 | 441 809 |
2022-01-14 | $87.19 | $88.82 | $85.51 | $87.57 | 462 360 |
2022-01-13 | $93.73 | $95.75 | $87.55 | $87.79 | 619 551 |
2022-01-12 | $94.38 | $95.94 | $92.57 | $93.88 | 376 557 |
2022-01-11 | $91.54 | $94.39 | $90.28 | $94.19 | 512 874 |
2022-01-10 | $92.06 | $92.80 | $87.89 | $91.60 | 585 566 |
2022-01-07 | $95.26 | $95.73 | $92.64 | $93.59 | 577 092 |
2022-01-06 | $95.00 | $97.79 | $92.13 | $95.26 | 622 970 |
2022-01-05 | $102.59 | $103.83 | $94.64 | $95.28 | 1 274 165 |