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 |
| Apr 05, 2016 | $10.37 | $10.41 | $10.12 | $10.13 | 219 079 |
| Apr 04, 2016 | $10.43 | $10.52 | $10.25 | $10.42 | 237 340 |
| Apr 01, 2016 | $10.33 | $10.46 | $10.23 | $10.46 | 159 119 |
| Mar 31, 2016 | $10.51 | $10.61 | $10.39 | $10.40 | 392 658 |
| Mar 30, 2016 | $10.48 | $10.55 | $10.35 | $10.53 | 117 200 |
| Mar 29, 2016 | $9.83 | $10.38 | $9.78 | $10.36 | 244 800 |
| Mar 28, 2016 | $9.89 | $10.14 | $9.76 | $9.91 | 145 900 |
| Mar 24, 2016 | $9.90 | $10.00 | $9.72 | $9.89 | 228 800 |
| Mar 23, 2016 | $10.01 | $10.05 | $9.91 | $9.93 | 253 600 |
| Mar 22, 2016 | $9.99 | $10.13 | $9.88 | $10.01 | 116 200 |
| Mar 21, 2016 | $10.02 | $10.20 | $9.97 | $10.07 | 148 000 |
| Mar 18, 2016 | $10.06 | $10.17 | $9.95 | $10.09 | 462 200 |
| Mar 17, 2016 | $9.68 | $10.05 | $9.56 | $9.99 | 200 900 |
| Mar 16, 2016 | $9.72 | $9.80 | $9.56 | $9.72 | 167 800 |
| Mar 15, 2016 | $9.77 | $9.92 | $9.59 | $9.77 | 243 900 |
| Mar 14, 2016 | $9.90 | $9.96 | $9.78 | $9.79 | 323 700 |
| Mar 11, 2016 | $9.84 | $9.95 | $9.75 | $9.93 | 204 400 |
| Mar 10, 2016 | $9.82 | $9.97 | $9.69 | $9.77 | 230 600 |
| Mar 09, 2016 | $9.87 | $9.98 | $9.68 | $9.82 | 215 900 |
| Mar 08, 2016 | $10.19 | $10.38 | $9.85 | $9.87 | 425 000 |
| Mar 07, 2016 | $10.00 | $10.31 | $9.96 | $10.22 | 1 255 200 |
| Mar 04, 2016 | $9.91 | $9.97 | $9.75 | $9.92 | 308 800 |
| Mar 03, 2016 | $9.81 | $9.96 | $9.79 | $9.90 | 332 300 |
| Mar 02, 2016 | $9.76 | $9.85 | $9.41 | $9.81 | 202 100 |
| Mar 01, 2016 | $9.79 | $10.13 | $9.77 | $9.79 | 369 300 |
