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 |
| Sep 30, 2016 | $13.56 | $13.65 | $13.44 | $13.61 | 380 500 |
| Sep 29, 2016 | $13.66 | $13.69 | $13.43 | $13.53 | 231 000 |
| Sep 28, 2016 | $13.45 | $13.71 | $13.45 | $13.67 | 456 900 |
| Sep 27, 2016 | $13.46 | $13.54 | $13.37 | $13.43 | 310 100 |
| Sep 26, 2016 | $13.57 | $13.68 | $13.43 | $13.44 | 204 500 |
| Sep 23, 2016 | $13.88 | $13.89 | $13.65 | $13.70 | 245 000 |
| Sep 22, 2016 | $13.40 | $13.96 | $13.39 | $13.96 | 462 000 |
| Sep 21, 2016 | $13.05 | $13.37 | $13.05 | $13.28 | 464 300 |
| Sep 20, 2016 | $13.05 | $13.19 | $12.91 | $13.05 | 293 900 |
| Sep 19, 2016 | $12.81 | $13.05 | $12.81 | $12.98 | 218 700 |
| Sep 16, 2016 | $12.85 | $12.85 | $12.56 | $12.78 | 661 100 |
| Sep 15, 2016 | $12.57 | $12.84 | $12.22 | $12.83 | 364 900 |
| Sep 14, 2016 | $12.50 | $12.71 | $12.50 | $12.57 | 210 100 |
| Sep 13, 2016 | $12.40 | $12.51 | $12.27 | $12.35 | 159 100 |
| Sep 12, 2016 | $12.31 | $12.56 | $12.05 | $12.56 | 192 200 |
| Sep 09, 2016 | $12.72 | $12.82 | $12.29 | $12.33 | 243 800 |
| Sep 08, 2016 | $12.85 | $12.87 | $12.71 | $12.78 | 172 500 |
| Sep 07, 2016 | $12.68 | $12.92 | $12.64 | $12.91 | 194 400 |
| Sep 06, 2016 | $12.76 | $12.86 | $12.64 | $12.72 | 94 900 |
| Sep 02, 2016 | $12.80 | $12.88 | $12.64 | $12.82 | 169 100 |
| Sep 01, 2016 | $12.61 | $12.77 | $12.52 | $12.77 | 142 700 |
| Aug 31, 2016 | $12.56 | $12.67 | $12.48 | $12.61 | 186 800 |
| Aug 30, 2016 | $12.65 | $12.89 | $12.60 | $12.60 | 108 900 |
| Aug 29, 2016 | $12.72 | $12.84 | $12.53 | $12.61 | 98 100 |
| Aug 26, 2016 | $12.78 | $12.87 | $12.64 | $12.64 | 125 600 |
