Australia markets closed

Brooks Automation, Inc. (BRKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.89-0.54 (-0.97%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202055.1456.0054.7554.8954.89204,700
13 Aug 202055.8655.9555.2155.4355.43200,600
12 Aug 202054.7655.9854.6755.7655.76333,800
11 Aug 202055.4556.1154.3654.6754.67377,200
10 Aug 202056.2756.2755.2455.3455.34512,900
07 Aug 202056.7557.5655.3856.3156.31388,500
06 Aug 202056.6956.9555.6556.6956.69417,600
05 Aug 202056.1756.9555.4356.6956.69441,900
04 Aug 202056.2056.2055.1856.0156.01544,400
03 Aug 202052.6454.9052.5654.5754.57687,600
31 Jul 202050.0054.5349.0154.4554.451,209,900
30 Jul 202045.8647.8445.1147.3147.31681,400
29 Jul 202045.4146.5044.9946.2146.21289,300
28 Jul 202045.2945.6944.6045.0045.00358,500
27 Jul 202043.9945.8043.8345.7845.78448,400
24 Jul 202045.1945.1943.2743.6543.65382,100
23 Jul 202046.3147.3145.3745.7045.70532,800
22 Jul 202046.0246.9445.8146.5446.54286,000
21 Jul 202046.8747.0045.6745.9245.92285,300
20 Jul 202045.3146.5145.0246.2246.22344,200
17 Jul 202044.4245.4743.9945.1145.11237,600
16 Jul 202044.8245.0644.1344.3644.36410,500
15 Jul 202045.6345.9244.9645.4345.43360,700
14 Jul 202044.3045.1043.5845.0745.07322,900
13 Jul 202045.9247.0044.4644.6844.68597,200
10 Jul 202045.4945.7444.7845.3045.30373,800
09 Jul 202045.0045.6744.2945.3045.30478,200
08 Jul 202043.6344.9643.5244.9444.94464,900
07 Jul 202044.4344.7843.6643.6943.69353,400
06 Jul 202045.0045.5044.5644.6844.68411,100
02 Jul 202044.0244.9643.8144.4644.46282,000
01 Jul 202044.0944.2043.4543.4743.47437,300
30 Jun 202042.9744.4442.8244.2444.24835,100
29 Jun 202042.5343.3742.1042.8942.89475,800
26 Jun 202043.6043.6342.0142.1842.181,300,300
25 Jun 202042.7643.8742.2443.8443.84534,000
24 Jun 202043.2143.5442.2043.0343.03791,700
23 Jun 202043.0343.5842.6143.3543.35481,200
22 Jun 202041.0942.4840.6642.4542.45553,200
19 Jun 202043.0143.5442.0642.5042.501,066,500
18 Jun 202042.5943.0342.4542.8242.82304,900
17 Jun 202042.8243.2242.0442.6242.62368,900
16 Jun 202041.8342.7341.4042.2742.27459,500
15 Jun 202038.8340.7538.1640.4440.44446,600
12 Jun 202040.3841.0538.5539.7339.73312,500
11 Jun 202042.3842.5239.1139.1239.12518,700
10 Jun 202043.7544.5243.7043.9943.99596,700
09 Jun 202042.8643.8541.9043.5843.58353,300
08 Jun 202043.9644.0943.0343.5543.55438,000
05 Jun 202043.8544.8643.5243.7243.72439,600
04 Jun 202041.4543.6641.4443.0243.02397,300
04 Jun 20200.1 Dividend
03 Jun 202041.9243.0241.6042.5042.40388,200
02 Jun 202041.1141.2239.6341.0640.96391,900
01 Jun 202040.1041.2739.8240.8540.75345,000
29 May 202040.0740.6339.5539.9739.88680,500
28 May 202042.1942.2239.7940.0839.99534,400
27 May 202041.6342.0939.8841.9841.88457,800
26 May 202042.4942.7241.0941.2341.13441,100
22 May 202040.5641.3139.9540.9840.88269,300
21 May 202040.1340.6839.6440.2340.14380,700
20 May 202040.0041.1839.6940.6240.52539,700
19 May 202038.7640.3638.6239.2439.15351,200
18 May 202040.7640.7638.3039.0939.00510,000
15 May 202037.9238.2037.0337.5437.45421,800
14 May 202037.8838.7636.9738.7338.64619,900
13 May 202038.8939.4337.6838.6238.53816,200
12 May 202039.3740.1638.2739.1939.10858,200
11 May 202038.7539.6438.1739.1039.01557,600
08 May 202038.6239.5538.6239.1939.10537,100
07 May 202038.2438.2437.3838.0037.91407,300
06 May 202036.6437.2736.2536.9436.85432,300
05 May 202036.1137.2736.1136.4536.36545,400
04 May 202034.6535.6134.2335.3035.22761,400
01 May 202036.2037.3434.4835.1835.101,157,300
30 Apr 202040.0341.1338.2238.4938.40926,500
29 Apr 202039.1242.5038.0241.5841.481,072,100
28 Apr 202037.4338.7637.1637.8937.80973,500
27 Apr 202035.4136.7835.3336.4636.37778,100
24 Apr 202034.2334.9333.9034.8834.80243,300
23 Apr 202034.5235.1133.9434.3834.30366,700
22 Apr 202034.2734.8433.6234.5834.50490,700
21 Apr 202033.3133.8532.7433.0432.96575,000
20 Apr 202033.7534.7733.4033.8933.81369,800
17 Apr 202034.1934.5633.3933.9533.87411,700
16 Apr 202032.8033.9032.5633.6433.56665,700
15 Apr 202033.4633.8232.1032.2932.21505,800
14 Apr 202031.8534.8631.8534.7234.641,912,800
13 Apr 202030.5530.9429.8230.6030.53439,300
09 Apr 202032.0032.4330.2230.5030.431,119,600
08 Apr 202031.2131.7830.4631.6231.55553,200
07 Apr 202032.5532.8830.3030.5030.43934,600
06 Apr 202028.2531.1228.2230.8230.75575,300
03 Apr 202028.9129.2626.2226.5426.48877,900
02 Apr 202028.8830.4028.7029.1429.07673,800
01 Apr 202029.4630.6228.6829.2229.15650,600
31 Mar 202030.7531.4229.9230.5030.433,305,900
30 Mar 202030.0031.0329.5330.5330.46718,900
27 Mar 202029.2929.9528.2629.5129.44497,900
26 Mar 202028.7131.0628.1630.7830.71547,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...