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 |
| Jun 15, 2016 | $11.66 | $11.66 | $11.48 | $11.50 | 290 001 |
| Jun 14, 2016 | $11.47 | $11.67 | $11.36 | $11.58 | 357 093 |
| Jun 13, 2016 | $11.46 | $11.66 | $11.46 | $11.50 | 224 852 |
| Jun 10, 2016 | $11.57 | $11.66 | $11.14 | $11.60 | 239 085 |
| Jun 09, 2016 | $11.61 | $11.75 | $11.53 | $11.74 | 160 809 |
| Jun 08, 2016 | $11.64 | $11.68 | $11.52 | $11.66 | 143 873 |
| Jun 07, 2016 | $11.65 | $11.73 | $11.45 | $11.65 | 324 595 |
| Jun 06, 2016 | $11.58 | $11.67 | $11.36 | $11.65 | 363 268 |
| Jun 03, 2016 | $11.71 | $11.71 | $11.42 | $11.53 | 561 894 |
| Jun 02, 2016 | $11.31 | $11.67 | $11.01 | $11.66 | 505 921 |
| Jun 01, 2016 | $10.72 | $11.27 | $10.72 | $11.26 | 628 171 |
| May 31, 2016 | $11.00 | $11.10 | $10.85 | $10.98 | 406 904 |
| May 27, 2016 | $10.91 | $11.06 | $10.86 | $11.04 | 210 798 |
| May 26, 2016 | $10.72 | $10.87 | $10.63 | $10.86 | 253 226 |
| May 25, 2016 | $10.59 | $10.68 | $10.45 | $10.67 | 352 778 |
| May 24, 2016 | $10.21 | $10.52 | $10.21 | $10.52 | 213 976 |
| May 23, 2016 | $10.08 | $10.24 | $10.00 | $10.14 | 226 193 |
| May 20, 2016 | $9.71 | $10.06 | $9.68 | $10.03 | 330 738 |
| May 19, 2016 | $9.47 | $9.63 | $9.43 | $9.59 | 548 818 |
| May 18, 2016 | $9.13 | $9.51 | $9.13 | $9.51 | 306 567 |
| May 17, 2016 | $9.25 | $9.36 | $8.99 | $9.16 | 319 525 |
| May 16, 2016 | $9.25 | $9.37 | $9.20 | $9.23 | 239 790 |
| May 13, 2016 | $9.24 | $9.32 | $9.15 | $9.23 | 155 533 |
| May 12, 2016 | $9.25 | $9.43 | $9.06 | $9.26 | 401 236 |
| May 11, 2016 | $9.44 | $9.47 | $9.25 | $9.26 | 259 676 |
