Brooks Automation Historical Data - BRKS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Brooks Automation Inc BRKS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 46.91 0.00 0.00 0.00 46.91 03:59:41
more quote information »

BRKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.1947.7545.8247.00481,0660.721.56%
1 Month40.0050.3539.7744.89514,9176.9117.28%
3 Months31.0950.3530.4839.94433,64815.8250.88%
6 Months36.5050.3529.9138.28450,76610.4128.52%
1 Year28.8550.3523.0233.69550,85618.0662.6%
3 Years15.7850.3515.33529.18645,46831.13197.28%
5 Years12.0150.358.3325.84476,12034.90290.59%

BRKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 46.91 -0.17 -0.36% 47.49 47.665 46.85 679,424
Nov 14 2019 47.08 -0.01 -0.02% 46.88 47.49 46.78 324,185
Nov 13 2019 47.09 0.09 0.19% 46.58 47.59 46.34 366,825
Nov 12 2019 47.00 -0.01 -0.02% 47.31 47.67 46.79 463,238
Nov 11 2019 47.01 0.20 0.43% 46.19 47.75 45.82 571,657
Nov 08 2019 46.81 -1.24 -2.58% 47.28 48.23 45.00 757,040
Nov 07 2019 48.05 3.36 7.52% 44.99 50.35 43.50 1,343,069
Nov 06 2019 44.69 0.12 0.27% 44.74 44.96 43.45 563,689
Nov 05 2019 44.57 0.13 0.29% 44.53 44.91 43.90 436,619
Nov 04 2019 44.44 1.44 3.35% 43.81 44.88 41.82 741,374
Nov 01 2019 43.00 0.53 1.25% 42.82 43.385 42.585 762,259
Oct 31 2019 42.47 -0.92 -2.12% 43.25 43.25 42.14 467,492
Oct 30 2019 43.39 -0.35 -0.8% 43.71 43.71 43.02 309,576
Oct 29 2019 43.74 -0.26 -0.59% 44.20 44.33 43.645 308,162
Oct 28 2019 44.00 0.72 1.66% 43.67 44.935 42.80 377,111
Oct 25 2019 43.28 0.86 2.03% 42.38 43.84 41.88 484,950
Oct 24 2019 42.42 2.50 6.26% 40.60 42.59 40.41 294,990
Oct 23 2019 39.92 -0.49 -1.2% 40.01 40.61 39.77 407,147
Oct 22 2019 40.405 0.31 0.79% 40.05 40.885 39.82 392,482
Oct 21 2019 40.09 0.33 0.83% 40.00 40.7997 39.88 247,041
Oct 18 2019 39.76 -0.02 -0.05% 39.57 40.00 39.12 266,382
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.