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 High Price Low Price Open Price Close Price Last Traded
  -0.78 -1.79% 42.83 43.59 42.6675 43.56 43.61 16:28:03
more quote information »

BRKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.4444.5541.8843.51457,4980.390.92%
1 Month43.0644.5540.30542.34362,905-0.23-0.53%
3 Months44.2050.3539.5143.56506,568-1.37-3.1%
6 Months39.7750.3529.9139.88455,0973.067.69%
1 Year28.8750.3527.1936.73511,24613.9648.35%
3 Years16.9150.3516.7930.17649,99725.92153.28%
5 Years12.4250.358.3326.72481,63730.41244.85%

BRKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 42.83 -0.78 -1.79% 43.56 43.59 42.6675 349,879
Jan 17 2020 43.61 -0.48 -1.1% 44.54 44.55 43.305 544,157
Jan 16 2020 44.0939 1.00 2.33% 43.66 44.50 43.60 618,632
Jan 15 2020 43.09 0.45 1.06% 42.44 43.22 42.30 372,833
Jan 14 2020 42.64 0.49 1.16% 42.44 43.31 41.88 294,368
Jan 13 2020 42.15 0.87 2.11% 41.35 42.18 41.31 303,776
Jan 10 2020 41.28 -0.85 -2.02% 42.21 42.21 41.045 253,370
Jan 09 2020 42.13 0.71 1.71% 41.82 42.75 41.61 540,582
Jan 08 2020 41.42 0.09 0.22% 41.28 41.76 41.11 338,897
Jan 07 2020 41.33 0.67 1.65% 40.77 41.60 40.48 206,212
Jan 06 2020 40.66 -1.98 -4.64% 42.10 42.135 40.305 552,324
Jan 03 2020 42.64 -0.41 -0.95% 42.05 42.97 41.90 426,778
Jan 02 2020 43.05 1.09 2.6% 42.53 43.05 42.27 316,530
Dec 31 2019 41.96 -0.14 -0.33% 41.78 42.20 41.45 482,315
Dec 30 2019 42.10 0.04 0.1% 42.15 42.525 41.35 280,953
Dec 27 2019 42.06 -0.20 -0.47% 42.58 42.58 41.65 406,589
Dec 26 2019 42.26 -0.22 -0.52% 42.78 42.78 42.21 278,649
Dec 24 2019 42.48 -0.36 -0.84% 43.06 43.06 42.12 109,104
Dec 23 2019 42.84 0.41 0.97% 42.39 43.12 41.95 472,647
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.