Brooks (BRK.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1500 | 1600 | 1416.8 | 9 | 1503.40909091 | DE |
| 4 | -50 | -3.22580645161 | 1550 | 1600 | 1405.9 | 1287 | 1500.00582841 | DE |
| 12 | -50 | -3.22580645161 | 1550 | 1695 | 1405.9 | 1213 | 1550.57403704 | DE |
| 26 | -450 | -23.0769230769 | 1950 | 1987.4 | 1405.9 | 1217 | 1682.69747689 | DE |
| 52 | -210 | -12.2807017544 | 1710 | 2098 | 1405.9 | 1374 | 1793.02488654 | DE |
| 156 | -700 | -31.8181818182 | 2200 | 2650 | 1405.9 | 1102 | 1895.25871719 | DE |
| 260 | -415 | -21.6710182768 | 1915 | 2788.4 | 1389.5 | 810 | 1918.43684737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741016520 | 1550 | 0 | 0.00 | 1550 | 1550 | 1526.8 | 2 |
| 1740760080 | 1550 | 50 | 3.33 | 1500 | 1600 | 1500 | 1 |
| 1740673980 | 1500 | 0 | 0.00 | 1500 | 1500 | 1416.8 | 1 |
| 1740584040 | 1500 | 0 | 0.00 | 1500 | 1500 | 1435 | 40 |
| 1740498240 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1740414420 | 1500 | 0 | 0.00 | 1500 | 1500 | 1420 | 1550 |
| 1740152280 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1740068940 | 1500 | 0 | 0.00 | 1500 | 1500 | 1405.9 | 4 |
| 1739982540 | 1500 | 0 | 0.00 | 1500 | 1500 | 1415 | 3493 |
| 1739895960 | 1500 | 0 | 0.00 | 1500 | 1500 | 1430 | 5120 |
| 1739806500 | 1500 | 0 | 0.00 | 1500 | 1500 | 1431.5 | 671 |
| 1739547420 | 1500 | 0 | 0.00 | 1500 | 1500 | 1433.9 | 770 |
| 1739460900 | 1500 | 0 | 0.00 | 1500 | 1500 | 1450 | 2635 |
| 1739378040 | 1500 | 0 | 0.00 | 1500 | 1500 | 1448 | 92 |
| 1739291220 | 1500 | 0 | 0.00 | 1500 | 1500 | 1463.65 | 1032 |
| 1739202480 | 1500 | 0 | 0.00 | 1500 | 1500 | 1455.1 | 346 |
| 1738937700 | 1500 | 0 | 0.00 | 1500 | 1500 | 1444.9 | 1033 |
| 1738855980 | 1500 | 0 | 0.00 | 1500 | 1500 | 1443.8 | 2518 |
| 1738772880 | 1500 | 0 | 0.00 | 1500 | 1500 | 1427.8 | 1758 |
| 1738686480 | 1500 | -50 | -3.23 | 1550 | 1550 | 1450 | 4670 |
| 1738596900 | 1550 | 20 | 1.31 | 1500 | 1550 | 1435 | 4662 |
| 1738337520 | 1530 | 0 | 0.00 | 1530 | 1550 | 1431.2 | 2191 |
| 1738254840 | 1530 | -20 | -1.29 | 1550 | 1550 | 1450 | 2049 |
| 1738165140 | 1550 | 0 | 0.00 | 1550 | 1550 | 1508.13 | 72 |
| 1738078980 | 1550 | 50 | 3.33 | 1500 | 1550 | 1452.7 | 4120 |
| 1737975300 | 1500 | 0 | 0.00 | 1500 | 1500 | 1423.7 | 1653 |
| 1737735960 | 1500 | -50 | -3.23 | 1550 | 1550 | 1439.5 | 246 |
| 1737649680 | 1550 | 0 | 0.00 | 1550 | 1550 | 1493.2 | 596 |
| 1737563340 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 0 |
| 1737476940 | 1550 | 0 | 0.00 | 1550 | 1550 | 1508.9 | 21 |
| 1737390480 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 0 |
| 1737131340 | 1550 | -50 | -3.13 | 1600 | 1600 | 1528.2 | 7 |
| 1737044940 | 1600 | 0 | 0.00 | 1600 | 1600 | 1530.6 | 8 |
| 1736955300 | 1600 | 100 | 6.67 | 1500 | 1600 | 1488.6 | 144 |
| 1736869080 | 1500 | -100 | -6.25 | 1600 | 1600 | 1470.8 | 3031 |
| 1736782500 | 1600 | 0 | 0.00 | 1600 | 1600 | 1555 | 931 |
| 1736524020 | 1600 | -50 | -3.03 | 1650 | 1650 | 1560.35 | 2034 |
| 1736439600 | 1650 | 0 | 0.00 | 1650 | 1650 | 1620.55 | 845 |
| 1736353620 | 1650 | 0 | 0.00 | 1650 | 1695 | 1650 | 15 |
| 1736264400 | 1650 | 0 | 0.00 | 1650 | 1670.25 | 1640.55 | 172 |
| 1736180880 | 1650 | 0 | 0.00 | 1650 | 1664.5 | 1640 | 4403 |
| 1735918500 | 1650 | 0 | 0.00 | 1650 | 1669 | 1635 | 3142 |
| 1735832160 | 1650 | 0 | 0.00 | 1650 | 1667 | 1617.6 | 1116 |
| 1735662660 | 1650 | 0 | 0.00 | 1650 | 1650 | 1650 | 0 |
| 1735576260 | 1650 | 0 | 0.00 | 1650 | 1661 | 1605 | 414 |
| 1735313700 | 1650 | 0 | 0.00 | 1650 | 1650 | 1616 | 320 |
| 1735057680 | 1650 | 0 | 0.00 | 1650 | 1650 | 1650 | 0 |
| 1734971280 | 1650 | 0 | 0.00 | 1650 | 1685 | 1650 | 672 |
| 1734712200 | 1650 | 0 | 0.00 | 1650 | 1686 | 1650 | 901 |
| 1734622440 | 1650 | 0 | 0.00 | 1600 | 1662.2 | 1600 | 231 |
| 1734536340 | 1650 | 50 | 3.13 | 1600 | 1650 | 1600 | 532 |
| 1734449880 | 1600 | 0 | 0.00 | 1600 | 1616.6 | 1590 | 3967 |
| 1734366420 | 1600 | 0 | 0.00 | 1600 | 1600 | 1563.4 | 85 |
| 1734104460 | 1600 | 0 | 0.00 | 1600 | 1600 | 1600 | 0 |
| 1734020880 | 1600 | 50 | 3.23 | 1550 | 1629.8 | 1549.1 | 416 |
| 1733931060 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 0 |
| 1733848080 | 1550 | 0 | 0.00 | 1550 | 1595 | 1550 | 769 |
| 1733761860 | 1550 | 0 | 0.00 | 1550 | 1569.1 | 1550 | 125 |
| 1733495700 | 1550 | 0 | 0.00 | 1550 | 1552.6 | 1541.8 | 1375 |
| 1733416140 | 1550 | -50 | -3.13 | 1600 | 1600 | 1540.6 | 1178 |
| 1733326500 | 1600 | 50 | 3.23 | 1550 | 1600 | 1550 | 217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
