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 |
| Nov 04, 2016 | $12.96 | $13.08 | $12.80 | $12.89 | 207 900 |
| Nov 03, 2016 | $12.95 | $12.96 | $12.71 | $12.89 | 169 200 |
| Nov 02, 2016 | $12.94 | $13.04 | $12.83 | $12.89 | 236 100 |
| Nov 01, 2016 | $12.99 | $13.11 | $12.80 | $12.90 | 224 800 |
| Oct 31, 2016 | $13.00 | $13.03 | $12.95 | $13.03 | 289 400 |
| Oct 28, 2016 | $13.27 | $13.32 | $12.96 | $13.00 | 151 600 |
| Oct 27, 2016 | $13.26 | $13.40 | $13.21 | $13.21 | 212 400 |
| Oct 26, 2016 | $13.28 | $13.40 | $13.10 | $13.11 | 178 500 |
| Oct 25, 2016 | $13.34 | $13.40 | $13.19 | $13.37 | 197 900 |
| Oct 24, 2016 | $13.29 | $13.39 | $13.26 | $13.36 | 236 700 |
| Oct 21, 2016 | $13.06 | $13.19 | $12.97 | $13.15 | 280 400 |
| Oct 20, 2016 | $13.29 | $13.29 | $13.03 | $13.10 | 250 200 |
| Oct 19, 2016 | $13.25 | $13.44 | $13.18 | $13.29 | 165 500 |
| Oct 18, 2016 | $13.35 | $13.44 | $13.22 | $13.30 | 220 700 |
| Oct 17, 2016 | $13.36 | $13.49 | $13.27 | $13.29 | 147 200 |
| Oct 14, 2016 | $13.46 | $13.64 | $13.42 | $13.43 | 134 900 |
| Oct 13, 2016 | $13.36 | $13.51 | $13.19 | $13.35 | 302 600 |
| Oct 12, 2016 | $13.78 | $13.82 | $13.31 | $13.55 | 285 200 |
| Oct 11, 2016 | $13.74 | $13.74 | $13.22 | $13.26 | 120 000 |
| Oct 10, 2016 | $13.76 | $13.86 | $13.74 | $13.75 | 123 300 |
| Oct 07, 2016 | $13.75 | $13.75 | $13.53 | $13.65 | 197 500 |
| Oct 06, 2016 | $13.61 | $13.84 | $13.51 | $13.75 | 209 900 |
| Oct 05, 2016 | $13.53 | $13.75 | $13.36 | $13.59 | 192 800 |
| Oct 04, 2016 | $13.55 | $13.67 | $13.43 | $13.54 | 124 500 |
| Oct 03, 2016 | $13.59 | $13.62 | $13.49 | $13.54 | 189 200 |
