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 |
| Jul 21, 2016 | $12.65 | $12.72 | $12.57 | $12.52 | 242 800 |
| Jul 20, 2016 | $12.27 | $12.70 | $12.23 | $12.56 | 337 500 |
| Jul 19, 2016 | $12.17 | $12.42 | $12.09 | $12.10 | 486 600 |
| Jul 18, 2016 | $12.16 | $12.31 | $12.10 | $12.07 | 313 500 |
| Jul 15, 2016 | $12.16 | $12.16 | $12.00 | $12.01 | 347 300 |
| Jul 14, 2016 | $12.24 | $12.29 | $12.08 | $11.99 | 291 600 |
| Jul 13, 2016 | $12.18 | $12.20 | $12.03 | $12.00 | 386 600 |
| Jul 12, 2016 | $11.84 | $12.19 | $11.80 | $12.05 | 280 400 |
| Jul 11, 2016 | $11.59 | $11.82 | $11.58 | $11.70 | 317 200 |
| Jul 08, 2016 | $11.28 | $11.57 | $11.28 | $11.46 | 206 200 |
| Jul 07, 2016 | $11.08 | $11.26 | $10.94 | $11.06 | 319 600 |
| Jul 06, 2016 | $10.98 | $11.11 | $10.82 | $10.96 | 185 400 |
| Jul 05, 2016 | $11.06 | $11.18 | $10.92 | $10.96 | 195 900 |
| Jul 01, 2016 | $10.87 | $11.27 | $10.87 | $11.12 | 315 600 |
| Jun 30, 2016 | $11.08 | $11.47 | $10.96 | $11.13 | 780 400 |
| Jun 29, 2016 | $11.08 | $11.08 | $10.87 | $10.87 | 333 300 |
| Jun 28, 2016 | $10.96 | $11.14 | $10.88 | $10.83 | 296 400 |
| Jun 27, 2016 | $11.26 | $11.32 | $10.80 | $10.75 | 358 300 |
| Jun 24, 2016 | $11.37 | $11.69 | $11.33 | $11.28 | 509 100 |
| Jun 23, 2016 | $11.78 | $11.98 | $11.68 | $11.81 | 278 400 |
| Jun 22, 2016 | $11.71 | $11.83 | $11.63 | $11.54 | 98 100 |
| Jun 21, 2016 | $11.63 | $11.74 | $11.57 | $11.63 | 156 100 |
| Jun 20, 2016 | $11.64 | $11.93 | $11.56 | $11.54 | 132 700 |
| Jun 17, 2016 | $11.55 | $11.60 | $11.39 | $11.42 | 550 600 |
| Jun 16, 2016 | $11.39 | $11.60 | $11.29 | $11.58 | 324 335 |
