BRKS - Brooks Automation, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar 202027.9929.4827.0928.3428.27811,800
24 Mar 202025.2628.7224.7628.1728.10851,800
23 Mar 202023.5424.1422.2623.9223.86722,200
20 Mar 202023.4125.0522.6323.0022.951,293,400
19 Mar 202022.6023.8521.6422.8822.83869,900
18 Mar 202023.9724.5821.1922.6922.64730,400
17 Mar 202025.2327.0024.1825.8025.74668,600
16 Mar 202025.2228.6124.3824.7224.66724,000
13 Mar 202029.4530.1626.3028.6428.57735,600
12 Mar 202028.5030.4627.8228.0527.98764,600
11 Mar 202030.8731.6529.6630.8030.73816,100
10 Mar 202032.0332.3830.5632.0031.92625,400
09 Mar 202031.4832.2530.1430.7030.63501,700
06 Mar 202033.5134.2732.9233.7533.67307,800
05 Mar 202034.7735.4734.0034.6834.60302,800
05 Mar 20200.1 Dividend
04 Mar 202034.6435.9333.9135.8435.66349,500
03 Mar 202035.2836.1033.4433.9233.75357,400
02 Mar 202034.9135.0733.5735.0134.83355,500
28 Feb 202032.4534.9732.2634.5134.33561,700
27 Feb 202033.7835.0133.0833.9433.77568,200
26 Feb 202035.4336.0034.8234.9634.78274,400
25 Feb 202037.2337.2334.8135.0234.84351,900
24 Feb 202036.4037.1536.0136.7336.54292,700
21 Feb 202039.5239.6837.9038.1937.99278,800
20 Feb 202041.0241.0239.1039.6939.49247,500
19 Feb 202040.7041.8140.7041.2341.02217,300
18 Feb 202040.6041.0239.9540.3840.17178,700
14 Feb 202042.6142.6141.0241.3141.10387,400
13 Feb 202042.4942.8542.0442.5342.31224,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...