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 |
| 2021-10-22 | $106.85 | $109.62 | $106.80 | $108.61 | 370 244 |
| 2021-10-21 | $105.18 | $107.31 | $105.18 | $107.22 | 243 787 |
| 2021-10-20 | $104.66 | $106.48 | $103.61 | $106.40 | 248 606 |
| 2021-10-19 | $105.33 | $105.63 | $103.31 | $105.18 | 276 305 |
| 2021-10-18 | $102.97 | $104.56 | $102.32 | $104.47 | 299 938 |
| 2021-10-15 | $101.55 | $103.93 | $101.44 | $103.45 | 397 485 |
| 2021-10-14 | $100.74 | $102.43 | $100.74 | $101.14 | 439 596 |
| 2021-10-13 | $99.81 | $101.44 | $98.31 | $98.67 | 355 202 |
| 2021-10-12 | $99.37 | $99.71 | $97.65 | $99.40 | 383 023 |
| 2021-10-11 | $98.50 | $100.72 | $98.00 | $98.80 | 319 973 |
| 2021-10-08 | $102.32 | $102.76 | $99.05 | $99.48 | 418 052 |
| 2021-10-07 | $101.74 | $105.46 | $100.99 | $102.67 | 751 656 |
| 2021-10-06 | $101.96 | $102.14 | $99.68 | $100.66 | 344 512 |
| 2021-10-05 | $101.30 | $102.80 | $99.52 | $101.69 | 558 387 |
| 2021-10-04 | $102.89 | $103.00 | $99.70 | $100.98 | 628 049 |
| 2021-10-01 | $102.97 | $103.86 | $100.78 | $103.36 | 328 843 |
| 2021-09-30 | $103.91 | $105.60 | $102.27 | $102.35 | 576 564 |
| 2021-09-29 | $105.74 | $107.53 | $103.20 | $103.44 | 746 727 |
| 2021-09-28 | $107.69 | $107.77 | $104.60 | $105.25 | 582 589 |
| 2021-09-27 | $108.36 | $110.40 | $107.57 | $109.17 | 618 546 |
| 2021-09-24 | $107.95 | $109.64 | $106.50 | $108.74 | 808 864 |
| 2021-09-23 | $105.03 | $108.31 | $104.65 | $108.16 | 698 700 |
| 2021-09-22 | $104.67 | $106.21 | $104.08 | $104.78 | 785 436 |
| 2021-09-21 | $102.13 | $104.78 | $100.61 | $104.14 | 1 288 162 |
| 2021-09-20 | $94.45 | $104.84 | $93.12 | $102.45 | 3 046 999 |
