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 |
| Aug 25, 2016 | $12.65 | $12.80 | $12.40 | $12.68 | 139 500 |
| Aug 24, 2016 | $12.86 | $12.86 | $12.66 | $12.59 | 113 700 |
| Aug 23, 2016 | $12.87 | $12.98 | $12.80 | $12.73 | 99 600 |
| Aug 22, 2016 | $12.73 | $12.88 | $12.53 | $12.77 | 219 200 |
| Aug 19, 2016 | $12.38 | $12.95 | $12.38 | $12.71 | 336 700 |
| Aug 18, 2016 | $12.30 | $12.39 | $12.27 | $12.25 | 179 000 |
| Aug 17, 2016 | $12.30 | $12.30 | $12.09 | $12.20 | 300 200 |
| Aug 16, 2016 | $12.46 | $12.49 | $12.29 | $12.20 | 148 700 |
| Aug 15, 2016 | $12.24 | $12.41 | $12.24 | $12.25 | 179 600 |
| Aug 12, 2016 | $12.24 | $12.30 | $12.16 | $12.14 | 146 200 |
| Aug 11, 2016 | $12.26 | $12.33 | $12.16 | $12.15 | 178 900 |
| Aug 10, 2016 | $12.39 | $12.39 | $12.09 | $12.12 | 189 600 |
| Aug 09, 2016 | $12.47 | $12.54 | $12.23 | $12.24 | 267 400 |
| Aug 08, 2016 | $12.56 | $12.61 | $12.47 | $12.43 | 159 900 |
| Aug 05, 2016 | $12.30 | $12.57 | $12.16 | $12.45 | 194 100 |
| Aug 04, 2016 | $12.29 | $12.38 | $12.25 | $12.17 | 106 700 |
| Aug 03, 2016 | $12.22 | $12.38 | $12.15 | $12.24 | 267 500 |
| Aug 02, 2016 | $12.40 | $12.48 | $12.25 | $12.16 | 308 500 |
| Aug 01, 2016 | $12.38 | $12.55 | $12.37 | $12.34 | 431 800 |
| Jul 29, 2016 | $13.20 | $13.20 | $12.42 | $12.43 | 599 500 |
| Jul 28, 2016 | $12.80 | $13.09 | $12.76 | $12.85 | 257 100 |
| Jul 27, 2016 | $12.95 | $12.97 | $12.77 | $12.86 | 314 000 |
| Jul 26, 2016 | $12.61 | $12.94 | $12.61 | $12.80 | 200 600 |
| Jul 25, 2016 | $12.49 | $12.67 | $12.49 | $12.54 | 204 400 |
| Jul 22, 2016 | $12.58 | $12.60 | $12.50 | $12.49 | 161 500 |
