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
1.89 2.63% 73.89 10:50:35
Open Price Low Price High Price Close Price Previous Close
73.72 70.33 74.21 72.00
more quote information »

BRKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.7674.4270.0272.76666,6393.134.42%
1 Month57.0174.4255.1568.14688,91416.8829.61%
3 Months43.9674.4242.6556.99478,98729.9368.08%
6 Months41.4574.4238.1651.91460,45832.4478.26%
1 Year40.9774.4221.1943.39498,12132.9280.35%
3 Years24.1874.4221.1935.06596,71949.71205.58%
5 Years11.4674.428.3330.49537,08362.43544.76%

BRKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 72.00 0.33 0.46% 72.10 74.18 71.98 688,325
Dec 02 2020 71.67 -1.74 -2.37% 73.40 73.5308 71.57 468,522
Dec 01 2020 73.41 0.42 0.58% 74.42 74.42 72.6303 1,269,129
Nov 30 2020 72.99 -0.04 -0.05% 72.75 73.42 71.38 577,089
Nov 27 2020 73.03 2.63 3.74% 70.76 73.37 70.02 330,130
Nov 25 2020 70.40 0.70 1.0% 69.92 70.83 68.83 670,259
Nov 24 2020 69.70 1.15 1.68% 69.57 70.05 68.05 447,170
Nov 23 2020 68.55 1.37 2.04% 67.58 68.68 67.02 441,664
Nov 20 2020 67.18 -1.45 -2.11% 68.11 69.24 67.12 560,729
Nov 19 2020 68.63 0.36 0.53% 67.53 69.1399 67.2135 488,902
Nov 18 2020 68.27 -2.48 -3.51% 70.53 71.08 68.04 930,690
Nov 17 2020 70.75 0.49 0.7% 69.95 71.27 68.02 639,636
Nov 16 2020 70.26 1.77 2.58% 68.80 70.50 68.16 787,390
Nov 13 2020 68.49 3.40 5.22% 66.17 68.58 65.49 416,994
Nov 12 2020 65.09 -1.51 -2.27% 67.38 67.39 64.32 639,452
Nov 11 2020 66.60 7.17 12.06% 66.99 72.286 64.25 1,852,334
Nov 10 2020 59.43 -1.28 -2.11% 62.26 64.15 58.70 867,405
Nov 09 2020 60.71 3.26 5.67% 59.47 61.53 59.00 652,967
Nov 06 2020 57.45 0.48 0.84% 57.01 57.82 55.15 360,580
Nov 05 2020 56.97 3.16 5.87% 54.63 57.05 54.52 356,310
Nov 04 2020 53.81 2.21 4.28% 51.97 53.97 51.13 377,353
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.