BRKS - Brooks Automation, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202029.4630.6228.6829.2229.22531,089
31 Mar 202030.7531.4229.9230.5030.503,305,900
30 Mar 202030.0031.0329.5330.5330.53718,900
27 Mar 202029.2929.9528.2629.5129.51497,900
26 Mar 202028.7131.0628.1630.7830.78547,200
25 Mar 202027.9929.4827.0928.3428.34811,800
24 Mar 202025.2628.7224.7628.1728.17851,800
23 Mar 202023.5424.1422.2623.9223.92722,200
20 Mar 202023.4125.0522.6323.0023.001,293,400
19 Mar 202022.6023.8521.6422.8822.88869,900
18 Mar 202023.9724.5821.1922.6922.69730,400
17 Mar 202025.2327.0024.1825.8025.80668,600
16 Mar 202025.2228.6124.3824.7224.72724,000
13 Mar 202029.4530.1626.3028.6428.64735,600
12 Mar 202028.5030.4627.8228.0528.05764,600
11 Mar 202030.8731.6529.6630.8030.80816,100
10 Mar 202032.0332.3830.5632.0032.00625,400
09 Mar 202031.4832.2530.1430.7030.70501,700
06 Mar 202033.5134.2732.9233.7533.75307,800
05 Mar 202034.7735.4734.0034.6834.68302,800
05 Mar 20200.1 Dividend
04 Mar 202034.6435.9333.9135.8435.74349,500
03 Mar 202035.2836.1033.4433.9233.83357,400
02 Mar 202034.9135.0733.5735.0134.91355,500
28 Feb 202032.4534.9732.2634.5134.41561,700
27 Feb 202033.7835.0133.0833.9433.85568,200
26 Feb 202035.4336.0034.8234.9634.86274,400
25 Feb 202037.2337.2334.8135.0234.92351,900
24 Feb 202036.4037.1536.0136.7336.63292,700
21 Feb 202039.5239.6837.9038.1938.08278,800
20 Feb 202041.0241.0239.1039.6939.58247,500
19 Feb 202040.7041.8140.7041.2341.11217,300
18 Feb 202040.6041.0239.9540.3840.27178,700
14 Feb 202042.6142.6141.0241.3141.19387,400
13 Feb 202042.4942.8542.0442.5342.41224,600
12 Feb 202043.2543.2542.3442.4742.35410,800
11 Feb 202042.1843.3841.8342.4042.28447,500
10 Feb 202038.8741.9738.7941.9341.81405,300
07 Feb 202038.8440.9238.5039.1739.06624,500
06 Feb 202040.0340.5739.4440.5540.44450,900
05 Feb 202039.8039.8039.1039.7339.62216,100
04 Feb 202039.4539.7938.9639.0538.94255,800
03 Feb 202038.1338.8838.1338.5638.45413,300
31 Jan 202038.4138.5537.8938.0837.97533,600
30 Jan 202038.7339.1038.3038.8638.75498,100
29 Jan 202039.5839.5838.3338.4738.36494,000
28 Jan 202039.4339.7138.7839.5839.47525,300
27 Jan 202039.7039.7038.8139.0038.89525,600
24 Jan 202042.1242.3040.6040.8940.78386,800
23 Jan 202042.3442.3441.0441.8041.68727,400
22 Jan 202043.2243.3342.2442.3342.21315,600
21 Jan 202043.5643.5942.6742.8342.71350,100
17 Jan 202044.5444.5543.3143.6143.49549,200
16 Jan 202043.6644.5043.6044.1444.02618,600
15 Jan 202042.4443.2242.3043.0942.97382,900
14 Jan 202042.4443.3141.8842.6442.52297,200
13 Jan 202041.3542.1841.3142.1542.03306,700
10 Jan 202042.2142.2141.0541.2841.16254,700
09 Jan 202041.8242.7541.6142.1342.01575,600
08 Jan 202041.2841.7641.1141.4241.30339,300
07 Jan 202040.7741.6040.4841.3341.21207,600
06 Jan 202042.1042.1440.3140.6640.55558,100
03 Jan 202042.0542.9741.9042.6442.52427,500
02 Jan 202042.5342.9142.2742.9042.78318,300
31 Dec 201941.7842.2041.4541.9641.84482,600
30 Dec 201942.1542.5341.3542.1041.98282,300
27 Dec 201942.5842.5841.6542.0641.94406,900
26 Dec 201942.7842.7842.2142.2642.14279,000
24 Dec 201943.0643.0642.1242.4842.36109,100
23 Dec 201942.3943.1241.9542.8442.72477,300
20 Dec 201943.0343.3342.2942.4342.311,014,300
19 Dec 201942.5442.9642.2642.9042.78433,900
18 Dec 201943.5343.6842.4842.6242.50686,900
17 Dec 201940.4444.3340.0943.4843.361,073,800
16 Dec 201942.6842.8439.8639.8739.76766,000
13 Dec 201942.2643.1141.8742.2642.14397,600
12 Dec 201941.5142.5841.1442.3842.26347,700
11 Dec 201940.9841.8140.8441.6441.52235,900
10 Dec 201940.8141.1940.2740.6940.58331,700
09 Dec 201940.9641.2639.5140.6340.52830,500
06 Dec 201941.5342.1341.0841.1441.03436,000
05 Dec 201941.1741.3140.6340.9340.82275,300
05 Dec 20190.1 Dividend
04 Dec 201940.9741.3140.4940.9840.77495,400
03 Dec 201940.5641.1640.0140.3740.16549,600
02 Dec 201944.4044.5441.2641.6141.39878,100
29 Nov 201945.0645.6444.7044.7744.54167,000
27 Nov 201944.9145.6744.4245.5145.27367,500
26 Nov 201944.6145.1544.4044.6244.39362,800
25 Nov 201943.5045.0643.2644.9144.68518,600
22 Nov 201943.7543.8142.8343.3143.08343,000
21 Nov 201944.9845.0043.0743.6243.39590,000
20 Nov 201944.9545.7744.3545.2445.001,197,500
19 Nov 201945.1145.9044.9145.2445.00823,500
18 Nov 201946.5846.7245.0345.1544.91844,400
15 Nov 201947.4947.6746.8546.9146.66680,100
14 Nov 201946.8847.4946.7847.0846.83325,000
13 Nov 201946.5847.5946.3447.0946.84368,000
12 Nov 201947.3147.6746.7947.0046.75464,400
11 Nov 201946.1947.7545.8247.0146.76572,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...