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 |
| Dec 12, 2016 | $16.87 | $16.87 | $16.42 | $16.63 | 249 840 |
| Dec 09, 2016 | $16.80 | $16.94 | $16.49 | $16.73 | 399 538 |
| Dec 08, 2016 | $16.65 | $17.01 | $16.51 | $16.92 | 359 779 |
| Dec 07, 2016 | $16.32 | $16.65 | $16.16 | $16.61 | 385 518 |
| Dec 06, 2016 | $16.18 | $16.48 | $16.03 | $16.44 | 471 190 |
| Dec 05, 2016 | $15.89 | $16.04 | $15.58 | $16.02 | 599 437 |
| Dec 02, 2016 | $15.42 | $15.95 | $15.34 | $15.70 | 867 878 |
| Dec 01, 2016 | $16.35 | $16.52 | $15.39 | $15.48 | 521 792 |
| Nov 30, 2016 | $16.74 | $16.74 | $16.30 | $16.30 | 497 459 |
| Nov 29, 2016 | $16.78 | $16.84 | $16.50 | $16.65 | 831 342 |
| Nov 28, 2016 | $16.66 | $16.81 | $16.31 | $16.72 | 675 593 |
| Nov 25, 2016 | $16.64 | $16.81 | $16.23 | $16.66 | 227 074 |
| Nov 23, 2016 | $16.41 | $16.54 | $16.23 | $16.53 | 249 210 |
| Nov 22, 2016 | $16.37 | $16.57 | $16.30 | $16.46 | 324 330 |
| Nov 21, 2016 | $15.95 | $16.24 | $15.59 | $16.24 | 632 417 |
| Nov 18, 2016 | $15.78 | $16.11 | $15.62 | $16.05 | 542 027 |
| Nov 17, 2016 | $15.51 | $15.80 | $15.44 | $15.77 | 460 922 |
| Nov 16, 2016 | $15.55 | $15.78 | $15.06 | $15.38 | 885 030 |
| Nov 15, 2016 | $15.41 | $15.65 | $15.25 | $15.56 | 609 796 |
| Nov 14, 2016 | $14.90 | $15.54 | $14.80 | $15.46 | 1 127 628 |
| Nov 11, 2016 | $14.21 | $15.00 | $14.18 | $15.00 | 1 395 956 |
| Nov 10, 2016 | $15.25 | $15.25 | $14.14 | $14.18 | 896 120 |
| Nov 09, 2016 | $13.35 | $13.99 | $13.22 | $13.93 | 403 737 |
| Nov 08, 2016 | $13.45 | $13.64 | $13.33 | $13.54 | 139 412 |
| Nov 07, 2016 | $13.07 | $13.56 | $12.95 | $13.52 | 549 900 |
