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 |
| Feb 29, 2016 | $9.66 | $9.93 | $9.66 | $9.65 | 345 000 |
| Feb 26, 2016 | $9.65 | $9.81 | $9.45 | $9.48 | 184 800 |
| Feb 25, 2016 | $9.64 | $9.64 | $9.42 | $9.51 | 187 700 |
| Feb 24, 2016 | $9.35 | $9.64 | $9.33 | $9.54 | 252 100 |
| Feb 23, 2016 | $9.35 | $9.47 | $9.27 | $9.29 | 370 300 |
| Feb 22, 2016 | $9.31 | $9.50 | $9.19 | $9.26 | 398 700 |
| Feb 19, 2016 | $9.08 | $9.28 | $9.08 | $9.14 | 250 700 |
| Feb 18, 2016 | $9.13 | $9.25 | $8.99 | $8.93 | 172 800 |
| Feb 17, 2016 | $8.90 | $9.15 | $8.67 | $9.00 | 303 900 |
| Feb 16, 2016 | $8.67 | $8.90 | $8.60 | $8.72 | 277 200 |
| Feb 12, 2016 | $8.60 | $9.02 | $8.45 | $8.44 | 266 100 |
| Feb 11, 2016 | $8.57 | $8.72 | $8.33 | $8.39 | 229 900 |
| Feb 10, 2016 | $8.51 | $8.91 | $8.46 | $8.66 | 344 300 |
| Feb 09, 2016 | $8.78 | $8.88 | $8.44 | $8.39 | 296 500 |
| Feb 08, 2016 | $8.92 | $9.01 | $8.70 | $8.84 | 311 900 |
| Feb 05, 2016 | $9.28 | $9.38 | $8.80 | $8.85 | 502 300 |
| Feb 04, 2016 | $9.76 | $10.26 | $9.13 | $9.21 | 635 800 |
| Feb 03, 2016 | $9.50 | $9.58 | $9.33 | $9.39 | 213 800 |
| Feb 02, 2016 | $9.40 | $9.53 | $9.36 | $9.36 | 369 100 |
| Feb 01, 2016 | $9.44 | $9.49 | $9.38 | $9.29 | 260 200 |
| Jan 29, 2016 | $9.28 | $9.54 | $9.22 | $9.43 | 330 900 |
| Jan 28, 2016 | $9.31 | $9.47 | $9.19 | $9.16 | 183 000 |
| Jan 27, 2016 | $9.27 | $9.37 | $9.13 | $9.13 | 143 300 |
| Jan 26, 2016 | $9.20 | $9.44 | $9.18 | $9.21 | 159 800 |
| Jan 25, 2016 | $9.28 | $9.31 | $9.11 | $9.04 | 114 000 |
