Australia markets open in 5 hours 47 minutes

Brooks Automation, Inc. (BRKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.84-0.34 (-0.69%)
As of 1:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202049.3649.7348.7848.8448.8479,457
20 Oct 202049.9850.0048.9149.1849.18299,200
19 Oct 202050.1850.8549.2649.4349.43291,600
16 Oct 202050.9850.9849.7450.0150.01284,700
15 Oct 202050.3451.0849.6450.9250.92264,400
14 Oct 202052.8752.9251.0751.2451.24325,000
13 Oct 202052.5853.1852.0652.4452.44354,500
12 Oct 202053.3453.3852.2052.8252.82303,500
09 Oct 202051.9952.7851.8552.5552.55313,700
08 Oct 202051.4051.6450.7851.3051.30410,900
07 Oct 202050.4351.0550.0250.7450.74385,600
06 Oct 202049.2251.6049.1249.8949.89484,500
05 Oct 202047.5949.2347.5949.2249.22258,900
02 Oct 202046.8447.8946.8447.1447.14312,100
01 Oct 202046.9648.4746.6048.4048.40401,800
30 Sep 202046.9747.2946.0046.2646.26454,200
29 Sep 202046.3747.7846.3747.0547.05348,200
28 Sep 202046.0046.4245.4946.2646.26359,100
25 Sep 202044.2145.0643.3944.9444.94298,700
24 Sep 202044.3345.2843.1444.2844.28268,700
23 Sep 202045.9346.4344.4244.7544.75433,700
22 Sep 202045.5545.9144.6845.8445.84304,700
21 Sep 202046.0146.2544.3145.3345.33446,900
18 Sep 202046.3346.3344.5145.5145.511,726,100
17 Sep 202045.1445.9844.5145.6545.65501,300
16 Sep 202045.0047.3744.8646.3546.35595,500
15 Sep 202045.0045.5844.4144.6944.69438,000
14 Sep 202043.1344.9943.1344.4344.43337,700
11 Sep 202043.9644.3342.6542.7742.77395,100
10 Sep 202045.3146.7543.5043.5943.59426,200
09 Sep 202045.0045.6444.1544.9744.97361,100
08 Sep 202045.2545.6944.3044.3844.38427,000
04 Sep 202048.7148.7645.9247.2347.23401,700
03 Sep 202052.3752.3747.7448.8048.80489,800
03 Sep 20200.1 Dividend
02 Sep 202052.5353.5052.0952.8352.73328,000
01 Sep 202051.7852.8651.5352.3552.25560,300
31 Aug 202051.9952.2151.5151.6351.53394,700
28 Aug 202051.7152.4951.3552.3252.22262,600
27 Aug 202052.0952.2150.8151.1651.06331,500
26 Aug 202051.3952.1851.1352.0751.97198,800
25 Aug 202051.3751.9151.1951.4051.30183,700
24 Aug 202051.6551.6950.5851.3251.22236,400
21 Aug 202051.0551.2950.4150.9050.80227,200
20 Aug 202051.2151.9050.7051.2551.15218,000
19 Aug 202052.7953.2351.3851.7951.69593,900
18 Aug 202055.4755.4752.9753.2553.15593,200
17 Aug 202055.2955.8354.9355.2055.10312,500
14 Aug 202055.1456.0054.7554.8954.79204,700
13 Aug 202055.8655.9555.2155.4355.33200,600
12 Aug 202054.7655.9854.6755.7655.65333,800
11 Aug 202055.4556.1154.3654.6754.57377,200
10 Aug 202056.2756.2755.2455.3455.24512,900
07 Aug 202056.7557.5655.3856.3156.20388,500
06 Aug 202056.6956.9555.6556.6956.58417,600
05 Aug 202056.1756.9555.4356.6956.58441,900
04 Aug 202056.2056.2055.1856.0155.90544,400
03 Aug 202052.6454.9052.5654.5754.47687,600
31 Jul 202050.0054.5349.0154.4554.351,209,900
30 Jul 202045.8647.8445.1147.3147.22681,400
29 Jul 202045.4146.5044.9946.2146.12289,300
28 Jul 202045.2945.6944.6045.0044.91358,500
27 Jul 202043.9945.8043.8345.7845.69448,400
24 Jul 202045.1945.1943.2743.6543.57382,100
23 Jul 202046.3147.3145.3745.7045.61532,800
22 Jul 202046.0246.9445.8146.5446.45286,000
21 Jul 202046.8747.0045.6745.9245.83285,300
20 Jul 202045.3146.5145.0246.2246.13344,200
17 Jul 202044.4245.4743.9945.1145.02237,600
16 Jul 202044.8245.0644.1344.3644.28410,500
15 Jul 202045.6345.9244.9645.4345.34360,700
14 Jul 202044.3045.1043.5845.0744.98322,900
13 Jul 202045.9247.0044.4644.6844.60597,200
10 Jul 202045.4945.7444.7845.3045.21373,800
09 Jul 202045.0045.6744.2945.3045.21478,200
08 Jul 202043.6344.9643.5244.9444.85464,900
07 Jul 202044.4344.7843.6643.6943.61353,400
06 Jul 202045.0045.5044.5644.6844.60411,100
02 Jul 202044.0244.9643.8144.4644.38282,000
01 Jul 202044.0944.2043.4543.4743.39437,300
30 Jun 202042.9744.4442.8244.2444.16835,100
29 Jun 202042.5343.3742.1042.8942.81475,800
26 Jun 202043.6043.6342.0142.1842.101,300,300
25 Jun 202042.7643.8742.2443.8443.76534,000
24 Jun 202043.2143.5442.2043.0342.95791,700
23 Jun 202043.0343.5842.6143.3543.27481,200
22 Jun 202041.0942.4840.6642.4542.37553,200
19 Jun 202043.0143.5442.0642.5042.421,066,500
18 Jun 202042.5943.0342.4542.8242.74304,900
17 Jun 202042.8243.2242.0442.6242.54368,900
16 Jun 202041.8342.7341.4042.2742.19459,500
15 Jun 202038.8340.7538.1640.4440.36446,600
12 Jun 202040.3841.0538.5539.7339.65312,500
11 Jun 202042.3842.5239.1139.1239.05518,700
10 Jun 202043.7544.5243.7043.9943.91596,700
09 Jun 202042.8643.8541.9043.5843.50353,300
08 Jun 202043.9644.0943.0343.5543.47438,000
05 Jun 202043.8544.8643.5243.7243.64439,600
04 Jun 202041.4543.6641.4443.0242.94397,300
04 Jun 20200.1 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...