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 |
| Aug 12, 2021 | $83.25 | $84.08 | $82.26 | $82.86 | 484 641 |
| Aug 11, 2021 | $85.62 | $85.62 | $82.18 | $83.95 | 513 943 |
| Aug 10, 2021 | $87.14 | $88.00 | $84.07 | $85.18 | 764 621 |
| Aug 09, 2021 | $85.74 | $89.45 | $85.19 | $87.16 | 913 676 |
| Aug 06, 2021 | $87.79 | $89.57 | $84.10 | $85.23 | 1 107 011 |
| Aug 05, 2021 | $89.60 | $91.59 | $88.54 | $90.48 | 777 205 |
| Aug 04, 2021 | $86.81 | $88.81 | $86.62 | $88.77 | 459 439 |
| Aug 03, 2021 | $88.52 | $88.52 | $85.60 | $87.17 | 479 442 |
| Aug 02, 2021 | $89.78 | $90.31 | $87.61 | $87.87 | 571 644 |
| Jul 30, 2021 | $87.60 | $90.07 | $87.60 | $89.01 | 467 807 |
| Jul 29, 2021 | $89.31 | $90.59 | $88.63 | $88.89 | 450 358 |
| Jul 28, 2021 | $87.39 | $90.22 | $87.17 | $89.57 | 323 880 |
| Jul 27, 2021 | $87.77 | $87.91 | $84.61 | $86.78 | 374 249 |
| Jul 26, 2021 | $89.49 | $90.33 | $87.97 | $88.44 | 451 764 |
| Jul 23, 2021 | $90.03 | $90.50 | $88.56 | $89.96 | 248 585 |
| Jul 22, 2021 | $90.48 | $91.19 | $88.93 | $89.13 | 239 027 |
| Jul 21, 2021 | $88.50 | $91.09 | $88.49 | $90.99 | 393 346 |
| Jul 20, 2021 | $85.33 | $88.82 | $84.34 | $88.18 | 491 689 |
| Jul 19, 2021 | $83.61 | $86.00 | $83.00 | $85.02 | 535 967 |
| Jul 16, 2021 | $87.29 | $88.18 | $85.23 | $85.67 | 816 696 |
| Jul 15, 2021 | $86.85 | $88.62 | $85.85 | $86.79 | 437 284 |
| Jul 14, 2021 | $89.93 | $91.07 | $87.41 | $87.61 | 358 328 |
| Jul 13, 2021 | $89.77 | $90.16 | $88.45 | $88.66 | 391 166 |
| Jul 12, 2021 | $90.53 | $91.12 | $89.50 | $90.60 | 471 614 |
| Jul 09, 2021 | $88.26 | $90.13 | $87.75 | $89.85 | 392 563 |
