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 |
| Sep 17, 2021 | $93.44 | $94.90 | $92.11 | $94.14 | 1 475 431 |
| Sep 16, 2021 | $91.29 | $93.52 | $90.44 | $92.82 | 313 423 |
| Sep 15, 2021 | $93.40 | $93.40 | $89.31 | $92.53 | 488 224 |
| Sep 14, 2021 | $92.74 | $94.10 | $92.03 | $92.92 | 539 252 |
| Sep 13, 2021 | $94.61 | $94.61 | $90.73 | $92.30 | 336 124 |
| Sep 10, 2021 | $91.91 | $93.55 | $91.24 | $91.91 | 683 619 |
| Sep 09, 2021 | $89.46 | $91.68 | $89.37 | $90.75 | 456 267 |
| Sep 08, 2021 | $90.02 | $90.84 | $87.81 | $89.46 | 568 863 |
| Sep 07, 2021 | $88.49 | $90.74 | $87.02 | $90.41 | 559 734 |
| Sep 03, 2021 | $85.53 | $86.88 | $85.32 | $85.65 | 241 607 |
| Sep 02, 2021 | $85.45 | $86.06 | $84.79 | $85.72 | 251 280 |
| Sep 01, 2021 | $85.40 | $86.13 | $84.08 | $85.34 | 370 038 |
| Aug 31, 2021 | $85.31 | $86.28 | $84.36 | $84.96 | 625 752 |
| Aug 30, 2021 | $85.48 | $86.06 | $84.00 | $85.15 | 377 883 |
| Aug 27, 2021 | $81.92 | $84.82 | $81.92 | $84.70 | 445 850 |
| Aug 26, 2021 | $82.02 | $82.52 | $80.88 | $81.43 | 479 548 |
| Aug 25, 2021 | $81.86 | $82.75 | $81.36 | $82.23 | 313 942 |
| Aug 24, 2021 | $80.42 | $81.89 | $80.13 | $81.67 | 697 626 |
| Aug 23, 2021 | $79.71 | $80.92 | $78.96 | $79.74 | 798 695 |
| Aug 20, 2021 | $78.46 | $79.08 | $77.30 | $78.39 | 677 870 |
| Aug 19, 2021 | $76.72 | $78.52 | $76.01 | $78.34 | 1 106 694 |
| Aug 18, 2021 | $78.49 | $79.93 | $77.27 | $77.49 | 754 982 |
| Aug 17, 2021 | $81.00 | $81.34 | $78.14 | $78.59 | 529 423 |
| Aug 16, 2021 | $82.05 | $83.11 | $81.31 | $82.20 | 373 765 |
| Aug 13, 2021 | $82.58 | $83.13 | $82.04 | $82.66 | 256 174 |
