BRKS - Brooks Automation, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201930.3831.4230.3131.2431.24276,600
Aug 15, 201930.2730.5129.9230.3530.35331,700
Aug 14, 201930.6230.9930.0330.1830.18281,000
Aug 13, 201930.8032.2230.7531.6431.64219,800
Aug 12, 201931.1731.3130.5531.0231.02280,600
Aug 09, 201932.1032.2230.2531.5931.59377,600
Aug 08, 201931.5032.3931.1932.3632.36547,500
Aug 07, 201931.5832.0931.0031.2131.21425,500
Aug 06, 201931.9032.9531.5432.1932.19574,800
Aug 05, 201931.5731.9230.7731.6231.62835,500
Aug 02, 201936.1736.2532.4132.6932.691,423,600
Aug 01, 201938.6039.9837.4937.7837.78707,700
Jul 31, 201940.6640.6738.6838.8038.80817,000
Jul 30, 201940.7841.3039.6640.5540.55530,700
Jul 29, 201941.5741.5940.5141.4241.42291,800
Jul 26, 201941.2441.7740.8241.5141.51333,100
Jul 25, 201941.7442.0040.8840.9740.97273,700
Jul 24, 201941.2342.2541.2341.7541.75530,000
Jul 23, 201940.5741.1639.9341.1541.15303,300
Jul 22, 201939.7740.6039.4040.0940.09261,500
Jul 19, 201939.9040.5039.3839.4439.44437,500
Jul 18, 201939.0040.2939.0039.9539.95386,700
Jul 17, 201939.4139.9038.8738.9238.92473,700
Jul 16, 201938.9939.6938.4239.3139.31461,900
Jul 15, 201939.6839.8338.8039.0739.07309,100
Jul 12, 201938.4139.6338.2839.5039.50231,000
Jul 11, 201938.9739.0237.5638.2538.25318,100
Jul 10, 201938.6539.6138.4538.9538.95480,900
Jul 09, 201937.6538.0937.3838.0938.09511,300
Jul 08, 201939.2139.2137.8838.0338.03431,400
Jul 05, 201939.1939.5838.8739.5639.56225,800
Jul 03, 201938.9439.9538.4339.6039.60408,900
Jul 02, 201939.9540.0038.3238.8238.82468,200
Jul 01, 201939.6840.6339.3539.9239.92386,900
Jun 28, 201938.8739.6438.6838.7538.751,328,500
Jun 27, 201937.6438.7637.6438.6438.64594,100
Jun 26, 201937.2137.6836.8537.3937.39473,600
Jun 25, 201939.0339.4636.5836.6436.64500,800
Jun 24, 201939.0339.3038.6538.9638.96368,600
Jun 21, 201939.2039.4638.6538.6838.681,138,700
Jun 20, 201939.6439.8939.1239.5539.55532,600
Jun 19, 201939.5939.6238.2938.8038.80523,600
Jun 18, 201938.5640.4138.1339.5639.56617,900
Jun 17, 201938.6639.2338.1438.1738.17471,500
Jun 14, 201938.7938.9837.9638.4538.45374,500
Jun 13, 201939.2339.7338.7339.3739.37301,600
Jun 12, 201939.7239.7838.4139.0239.02390,600
Jun 11, 201941.7842.0939.8339.9639.96442,100
Jun 10, 201940.2342.1740.1041.1041.10445,900
Jun 07, 201940.0740.7839.5239.5839.58417,800
Jun 06, 201938.1840.3138.1340.0040.00901,400
Jun 06, 20190.1 Dividend
Jun 05, 201937.9538.5237.3538.4538.35494,000
Jun 04, 201936.4837.7535.8337.6837.58306,800
Jun 03, 201935.5236.2935.0835.7735.68485,400
May 31, 201936.7936.7935.3935.4935.40626,300
May 30, 201936.4937.3636.3737.2737.17627,600
May 29, 201935.4536.9135.3736.6036.50526,800
May 28, 201935.4936.3935.3935.9235.83418,500
May 24, 201934.8035.4034.6135.2235.13306,400
May 23, 201935.2835.2833.9134.5634.47442,900
May 22, 201935.2535.9034.9335.8835.79321,300
May 21, 201935.7435.9135.2235.7535.66403,200
May 20, 201936.5037.0934.6835.0734.98550,200
May 17, 201937.6338.2236.8837.4337.33509,100
May 16, 201938.2638.6437.5437.9537.85316,600
May 15, 201936.9738.8136.9038.2738.17325,300
May 14, 201937.2637.9437.0237.5037.40305,300
May 13, 201937.6637.6736.5336.8036.70418,500
May 10, 201937.9439.0837.3938.9338.83432,600
May 09, 201937.6138.4137.1138.3438.24604,800
May 08, 201939.9240.1938.2838.3638.26668,000
May 07, 201939.0740.2138.6039.9239.82887,300
May 06, 201937.1939.9936.9539.7739.671,053,200
May 03, 201937.7539.1337.5039.0838.98619,800
May 02, 201938.0638.3537.0037.8537.75622,500
May 01, 201936.9339.3736.9138.0437.941,773,700
Apr 30, 201934.1037.6334.0837.5137.411,920,500
Apr 29, 201931.5932.6131.4832.3632.28971,300
Apr 26, 201931.7031.7931.1431.6631.58428,600
Apr 25, 201932.5832.5831.5332.0531.97498,900
Apr 24, 201931.9132.6831.8132.3032.22490,600
Apr 23, 201931.7531.9531.5631.7731.69593,400
Apr 22, 201931.5331.7331.2631.6431.56251,400
Apr 18, 201931.8632.4031.5231.7031.62343,900
Apr 17, 201932.1632.1831.5231.8131.73400,800
Apr 16, 201931.1231.9831.1231.7931.71395,400
Apr 15, 201931.3631.5830.5530.9630.88236,000
Apr 12, 201931.5231.5831.1631.3231.24272,600
Apr 11, 201931.5431.6031.1231.2331.15211,000
Apr 10, 201931.4031.6031.1731.4731.39511,200
Apr 09, 201931.2531.5931.0531.3731.29325,200
Apr 08, 201931.3931.4830.3431.4531.37415,500
Apr 05, 201931.0031.7630.9831.5731.49672,800
Apr 04, 201930.3830.9830.2330.9530.87438,100
Apr 03, 201930.0630.9329.8830.3830.30552,800
Apr 02, 201929.9530.0329.4329.5329.45283,200
Apr 01, 201929.7430.1329.4229.9629.88302,700
Mar 29, 201929.3429.7229.2629.3329.25456,100
Mar 28, 201928.8529.2828.4328.9628.88745,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...