BRKS

Brooks Automation Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brooks Automation Inc BRKS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -0.31% 45.51 20:00:00
Close Price Low Price High Price Open Price Previous Close
45.51 44.51 46.61 46.33 45.65
more quote information »

BRKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9647.36542.6544.92449,9151.553.53%
1 Month51.1953.5042.6547.70374,728-5.68-11.1%
3 Months43.6057.557142.0148.41427,0181.914.38%
6 Months23.9757.557121.1940.03527,74621.5489.86%
1 Year38.5157.557121.1940.13492,0247.0018.18%
3 Years27.6357.557121.1933.19622,64217.8864.71%
5 Years10.8457.55718.3329.03525,59434.67319.83%

BRKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 45.51 -0.14 -0.31% 46.33 46.61 44.51 1,432,797
Sep 17 2020 45.65 -0.70 -1.51% 45.18 45.98 44.51 501,256
Sep 16 2020 46.35 1.66 3.71% 45.00 47.365 44.86 595,286
Sep 15 2020 44.69 0.26 0.59% 45.36 45.575 44.41 437,993
Sep 14 2020 44.43 1.66 3.88% 43.13 44.99 43.13 334,813
Sep 11 2020 42.77 -0.82 -1.88% 43.96 44.33 42.65 392,151
Sep 10 2020 43.59 -1.38 -3.07% 45.31 46.75 43.50 426,200
Sep 09 2020 44.97 0.59 1.33% 44.99 45.64 44.145 358,160
Sep 08 2020 44.38 -2.85 -6.03% 45.25 46.80 44.30 426,010
Sep 04 2020 47.23 -1.57 -3.22% 48.71 48.76 45.92 385,520
Sep 03 2020 48.80 -4.03 -7.63% 52.23 52.37 47.74 489,781
Sep 02 2020 52.83 0.48 0.92% 52.53 53.50 52.09 325,747
Sep 01 2020 52.35 0.72 1.39% 51.78 52.86 51.53 558,673
Aug 31 2020 51.63 -0.69 -1.32% 51.99 52.40 51.51 385,167
Aug 28 2020 52.32 1.16 2.27% 51.58 52.49 51.345 262,557
Aug 27 2020 51.16 -0.91 -1.75% 52.09 52.205 50.81 331,519
Aug 26 2020 52.07 0.67 1.3% 51.39 52.18 51.13 198,721
Aug 25 2020 51.40 0.08 0.16% 51.37 51.91 51.19 183,468
Aug 24 2020 51.32 0.42 0.83% 51.65 51.685 50.58 236,374
Aug 21 2020 50.90 -0.35 -0.68% 51.19 51.29 50.4088 227,163
Aug 20 2020 51.25 -0.54 -1.04% 51.21 51.90 50.70 217,491
Aug 19 2020 51.79 -1.46 -2.74% 53.02 53.2289 51.38 593,821
See More Historical Prices »


Your Recent History
NASDAQ
BRKS
Brooks Aut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.