BRKS

Brooks Automation Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-1.14 -1.28% 87.87 16:48:50
Open Price Low Price High Price Close Price Prev Close
89.78 87.61 90.31 87.87 89.01
more quote information »

BRKS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.4990.5984.6188.55415,404-1.62-1.81%
1 Month92.1192.8283.0088.44502,847-4.24-4.6%
3 Months97.91104.3183.0093.47856,262-10.04-10.25%
6 Months81.40108.7270.1791.47791,5426.477.95%
1 Year52.64108.7242.6579.10701,17435.2366.93%
3 Years30.37108.7221.1952.00613,99957.50189.33%
5 Years12.40108.7212.0541.42614,75175.47608.63%

BRKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 87.87 -1.14 -1.28% 89.78 90.31 87.61 571,696
Jul 30 2021 89.01 0.12 0.13% 87.60 90.07 87.60 471,400
Jul 29 2021 88.89 -0.68 -0.76% 89.31 90.59 88.63 451,654
Jul 28 2021 89.57 2.79 3.22% 87.39 90.22 87.17 327,704
Jul 27 2021 86.78 -1.66 -1.88% 87.77 87.91 84.61 374,249
Jul 26 2021 88.44 -1.52 -1.69% 89.49 90.33 87.9722 452,014
Jul 23 2021 89.96 0.83 0.93% 90.03 90.50 88.56 248,585
Jul 22 2021 89.13 -1.86 -2.04% 90.48 91.19 88.93 239,029
Jul 21 2021 90.99 2.81 3.19% 88.50 91.09 88.49 393,346
Jul 20 2021 88.18 3.16 3.72% 85.33 88.82 84.3431 491,701
Jul 19 2021 85.02 -0.65 -0.76% 83.50 86.00 83.00 539,009
Jul 16 2021 85.67 -1.12 -1.29% 87.29 88.175 85.225 816,703
Jul 15 2021 86.79 -0.82 -0.94% 86.85 88.62 85.85 438,941
Jul 14 2021 87.61 -1.05 -1.18% 89.93 91.07 87.41 358,658
Jul 13 2021 88.66 -1.94 -2.14% 89.77 90.16 88.45 392,613
Jul 12 2021 90.60 0.75 0.83% 90.53 91.12 89.50 471,621
Jul 09 2021 89.85 2.09 2.38% 88.26 90.13 87.75 404,570
Jul 08 2021 87.76 -0.67 -0.76% 86.11 88.75 84.60 656,536
Jul 07 2021 88.43 -1.90 -2.1% 91.04 91.62 88.03 826,407
Jul 06 2021 90.33 -1.38 -1.5% 92.11 92.82 88.6719 1,199,354
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.