Brooks Automation Historical Data - BRKS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Brooks Automation Inc BRKS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 26.54 0.00 0.00 0.00 26.54 20:00:00
more quote information »

BRKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0031.4226.2229.15761,557-3.46-11.53%
1 Month31.4832.3821.1927.49742,002-4.94-15.69%
3 Months41.3544.5521.1933.28515,424-14.81-35.82%
6 Months37.5850.3521.1938.20492,938-11.04-29.38%
1 Year31.3950.3521.1937.38485,503-4.85-15.45%
3 Years21.1450.3520.8430.88645,9095.4025.54%
5 Years11.5150.358.3327.26493,56215.03130.58%

BRKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 26.54 -2.60 -8.92% 28.91 29.26 26.22 865,935
Apr 02 2020 29.14 -0.08 -0.27% 28.88 30.40 28.70 671,502
Apr 01 2020 29.22 -1.28 -4.2% 29.46 30.62 28.68 647,533
Mar 31 2020 30.50 -0.03 -0.1% 30.75 31.42 29.92 906,868
Mar 30 2020 30.53 1.02 3.46% 30.00 31.03 29.53 715,945
Mar 27 2020 29.51 -1.27 -4.13% 29.29 29.95 28.26 493,876
Mar 26 2020 30.78 2.58 9.15% 28.71 31.06 28.16 507,771
Mar 25 2020 28.20 0.03 0.11% 27.99 29.48 27.09 755,414
Mar 24 2020 28.17 4.25 17.77% 25.26 28.72 24.76 851,835
Mar 23 2020 23.92 0.92 4.0% 23.54 24.14 22.26 712,664
Mar 20 2020 23.00 0.10 0.44% 23.41 25.05 22.63 1,282,992
Mar 19 2020 22.90 0.27 1.19% 22.60 23.85 21.636 862,839
Mar 18 2020 22.63 -3.17 -12.29% 23.97 24.58 21.19 730,159
Mar 17 2020 25.80 1.09 4.41% 25.23 26.995 24.18 666,938
Mar 16 2020 24.71 -3.88 -13.57% 25.22 28.61 24.38 716,109
Mar 13 2020 28.59 0.54 1.93% 29.45 30.1564 26.30 736,134
Mar 12 2020 28.05 -2.75 -8.93% 28.50 30.46 27.82 762,110
Mar 11 2020 30.80 -1.20 -3.75% 30.87 31.65 29.66 816,031
Mar 10 2020 32.00 1.33 4.34% 32.03 32.38 30.56 625,431
Mar 09 2020 30.67 -3.08 -9.13% 31.48 32.25 30.14 498,537
Mar 06 2020 33.75 -0.93 -2.68% 33.51 34.27 32.925 306,680
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.