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 |
| May 10, 2016 | $9.34 | $9.48 | $9.25 | $9.47 | 235 093 |
| May 09, 2016 | $9.33 | $9.57 | $9.26 | $9.34 | 210 795 |
| May 06, 2016 | $9.36 | $9.41 | $9.23 | $9.33 | 215 489 |
| May 05, 2016 | $9.64 | $9.64 | $9.42 | $9.43 | 173 726 |
| May 04, 2016 | $9.80 | $9.98 | $9.55 | $9.57 | 302 140 |
| May 03, 2016 | $9.36 | $9.94 | $9.36 | $9.90 | 445 204 |
| May 02, 2016 | $9.50 | $9.54 | $9.29 | $9.48 | 572 892 |
| Apr 29, 2016 | $9.98 | $9.98 | $9.11 | $9.46 | 665 144 |
| Apr 28, 2016 | $10.16 | $10.34 | $9.78 | $9.88 | 230 877 |
| Apr 27, 2016 | $10.21 | $10.44 | $10.06 | $10.20 | 186 172 |
| Apr 26, 2016 | $10.04 | $10.22 | $9.93 | $10.22 | 161 998 |
| Apr 25, 2016 | $10.04 | $10.11 | $9.85 | $9.97 | 179 581 |
| Apr 22, 2016 | $10.05 | $10.14 | $9.92 | $10.06 | 231 690 |
| Apr 21, 2016 | $10.01 | $10.15 | $10.00 | $10.08 | 207 616 |
| Apr 20, 2016 | $10.12 | $10.14 | $9.98 | $9.98 | 94 455 |
| Apr 19, 2016 | $10.30 | $10.30 | $10.06 | $10.15 | 146 333 |
| Apr 18, 2016 | $10.19 | $10.28 | $10.01 | $10.22 | 117 428 |
| Apr 15, 2016 | $10.15 | $10.30 | $10.10 | $10.19 | 103 214 |
| Apr 14, 2016 | $10.27 | $10.27 | $10.09 | $10.21 | 148 039 |
| Apr 13, 2016 | $9.97 | $10.31 | $9.96 | $10.30 | 145 933 |
| Apr 12, 2016 | $9.97 | $10.05 | $9.83 | $9.89 | 115 845 |
| Apr 11, 2016 | $10.04 | $10.20 | $9.91 | $10.01 | 138 060 |
| Apr 08, 2016 | $10.04 | $10.22 | $9.90 | $9.97 | 214 155 |
| Apr 07, 2016 | $10.10 | $10.24 | $9.98 | $9.99 | 275 638 |
| Apr 06, 2016 | $10.09 | $10.18 | $9.98 | $10.14 | 187 473 |
