BRKS - Brooks Automation, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201724.2525.0524.0024.9924.992,363,722
Dec 14, 201723.8024.6823.8024.1824.181,006,800
Dec 13, 201723.7824.3923.5723.7923.791,152,700
Dec 12, 201724.1024.5623.5923.6623.661,066,100
Dec 11, 201724.4224.8623.5024.0824.081,215,000
Dec 08, 201724.1324.6124.1024.4024.401,657,000
Dec 07, 201723.3223.9223.3023.8923.891,051,600
Dec 06, 201722.8223.2422.4723.1523.151,336,800
Dec 05, 201722.4823.8822.2923.0123.011,225,800
Dec 04, 201724.1824.4622.2922.5422.541,509,800
Dec 01, 201724.7024.7021.7523.8123.813,159,500
Nov 30, 201724.9225.3124.5624.8924.89941,300
Nov 30, 20170.1 Dividend
Nov 29, 201727.5627.8424.4524.6224.521,741,300
Nov 28, 201727.6827.9227.1027.5527.44698,700
Nov 27, 201728.0128.0227.4227.5027.391,081,800
Nov 24, 201728.2328.6628.1828.4428.32307,400
Nov 22, 201728.7928.9827.8128.0227.91648,800
Nov 21, 201727.6428.9627.6428.9128.791,102,800
Nov 20, 201727.5027.9127.2827.4627.35668,700
Nov 17, 201727.4227.8427.2727.4627.351,048,600
Nov 16, 201725.9027.6125.8527.3327.221,718,900
Nov 15, 201726.5126.9625.7325.8325.731,084,700
Nov 14, 201726.6827.3326.3127.0126.901,130,000
Nov 13, 201725.9626.9725.0826.8026.692,666,500
Nov 10, 201728.8728.9826.0526.2926.182,336,600
Nov 09, 201733.5033.5026.0528.7928.673,671,700
Nov 08, 201734.1834.6033.6434.2634.12799,700
Nov 07, 201733.8234.2333.6033.9033.76628,500
Nov 06, 201734.2934.5833.4333.9733.83620,900
Nov 03, 201733.8634.3833.6534.0933.95808,100
Nov 02, 201732.9433.7932.1333.6533.51776,600
Nov 01, 201734.7734.7732.5633.0332.90844,000
Oct 31, 201733.7034.5433.5234.3934.25806,600
Oct 30, 201733.2933.4632.8633.4233.28927,700
Oct 27, 201733.1733.3631.8633.3533.21631,500
Oct 26, 201732.5232.7932.0832.7832.65482,100
Oct 25, 201732.3932.6331.5832.4932.36536,600
Oct 24, 201732.5032.8332.3032.5532.42380,800
Oct 23, 201732.3232.5132.0032.3432.21367,200
Oct 20, 201732.3232.4831.9732.0831.95480,400
Oct 19, 201731.7732.1530.8031.9731.84496,000
Oct 18, 201732.6332.6931.3632.0931.96591,300
Oct 17, 201732.0232.5931.5832.3932.26762,400
Oct 16, 201731.8031.9431.3031.9131.78418,800
Oct 13, 201731.4431.7531.1131.6831.55524,200
Oct 12, 201730.3631.6630.3631.2531.12838,700
Oct 11, 201730.2730.7230.1230.3730.25431,400
Oct 10, 201730.6330.6329.6330.1830.06339,100
Oct 09, 201730.0430.6430.0330.3830.26527,800
Oct 06, 201729.8830.1029.2230.0429.92990,900
Oct 05, 201731.0531.0529.9030.0329.91584,000
Oct 04, 201730.4431.1730.4430.9630.83699,300
Oct 03, 201731.1331.2629.6630.5930.47852,100
Oct 02, 201730.5531.7530.4831.2231.09892,000
Sep 29, 201730.2530.4229.6130.3630.24641,000
Sep 28, 201729.3030.1729.0030.0729.95543,300
Sep 27, 201728.2529.5128.2529.2229.101,100,000
Sep 26, 201728.8528.9927.9127.9227.81530,700
Sep 25, 201729.0329.0528.3128.6328.51781,700
Sep 22, 201728.1429.2028.1329.1629.04478,600
Sep 21, 201728.3028.5727.8528.3128.20656,900
Sep 20, 201728.9928.9928.1828.3428.22580,500
Sep 19, 201728.7429.3228.5528.9028.78884,600
Sep 18, 201727.6329.0827.3228.7028.581,101,900
Sep 15, 201728.6029.2428.4728.5328.411,327,900
Sep 14, 201727.6228.9827.5528.5928.471,032,100
Sep 13, 201726.9728.0926.7327.7227.61752,500
Sep 12, 201726.9826.9826.2826.8226.71413,300
Sep 11, 201726.2626.9926.2326.8426.73448,600
Sep 08, 201727.1627.2325.8625.9425.83684,300
Sep 07, 201725.8627.3425.6727.2327.12801,400
Sep 07, 20170.1 Dividend
Sep 06, 201726.0726.0725.5425.7925.59573,100
Sep 05, 201726.2026.2725.3425.9225.71712,800
Sep 01, 201726.1426.4026.0226.3426.13352,500
Aug 31, 201726.1526.2925.8426.0725.86408,400
Aug 30, 201725.5926.1125.5526.0125.80398,800
Aug 29, 201724.7825.5524.7425.4625.26456,700
Aug 28, 201724.8525.2724.7025.2025.00438,700
Aug 25, 201725.2525.2524.5224.7624.56295,500
Aug 24, 201725.3725.4524.8625.0724.87261,900
Aug 23, 201725.1825.4224.9225.2625.06378,500
Aug 22, 201724.8325.5524.6925.5425.34331,900
Aug 21, 201724.9224.9224.1924.5424.35452,900
Aug 18, 201724.3724.9924.3624.9524.75705,800
Aug 17, 201725.0525.2524.3824.4224.23605,500
Aug 16, 201725.2225.5224.8425.2525.05368,200
Aug 15, 201725.3325.6025.0525.1524.95512,200
Aug 14, 201725.1425.4124.7925.2525.05508,500
Aug 11, 201724.1424.8024.0724.7624.56443,800
Aug 10, 201724.6024.7523.9023.9823.79541,700
Aug 09, 201724.0824.9023.8624.8124.61574,000
Aug 08, 201724.9324.9924.2424.5024.31747,700
Aug 07, 201723.4225.1022.8624.9424.741,209,100
Aug 04, 201722.7223.0422.4022.6022.42942,400
Aug 03, 201723.6624.3922.6322.7222.541,132,400
Aug 02, 201724.9624.9623.2523.6223.43451,500
Aug 01, 201724.6624.8124.3324.7224.52486,800
Jul 31, 201724.7824.9324.3424.5624.37346,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...