BRKS - Brooks Automation, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202044.5444.5543.3143.6143.61549,200
Jan 16, 202043.6644.5043.6044.1444.14618,600
Jan 15, 202042.4443.2242.3043.0943.09382,900
Jan 14, 202042.4443.3141.8842.6442.64297,200
Jan 13, 202041.3542.1841.3142.1542.15306,700
Jan 10, 202042.2142.2141.0541.2841.28254,700
Jan 09, 202041.8242.7541.6142.1342.13575,600
Jan 08, 202041.2841.7641.1141.4241.42339,300
Jan 07, 202040.7741.6040.4841.3341.33207,600
Jan 06, 202042.1042.1440.3140.6640.66558,100
Jan 03, 202042.0542.9741.9042.6442.64427,500
Jan 02, 202042.5342.9142.2742.9042.90318,300
Dec 31, 201941.7842.2041.4541.9641.96482,600
Dec 30, 201942.1542.5341.3542.1042.10282,300
Dec 27, 201942.5842.5841.6542.0642.06406,900
Dec 26, 201942.7842.7842.2142.2642.26279,000
Dec 24, 201943.0643.0642.1242.4842.48109,100
Dec 23, 201942.3943.1241.9542.8442.84477,300
Dec 20, 201943.0343.3342.2942.4342.431,014,300
Dec 19, 201942.5442.9642.2642.9042.90433,900
Dec 18, 201943.5343.6842.4842.6242.62686,900
Dec 17, 201940.4444.3340.0943.4843.481,073,800
Dec 16, 201942.6842.8439.8639.8739.87766,000
Dec 13, 201942.2643.1141.8742.2642.26397,600
Dec 12, 201941.5142.5841.1442.3842.38347,700
Dec 11, 201940.9841.8140.8441.6441.64235,900
Dec 10, 201940.8141.1940.2740.6940.69331,700
Dec 09, 201940.9641.2639.5140.6340.63830,500
Dec 06, 201941.5342.1341.0841.1441.14436,000
Dec 05, 201941.1741.3140.6340.9340.93275,300
Dec 05, 20190.1 Dividend
Dec 04, 201940.9741.3140.4940.9840.88495,400
Dec 03, 201940.5641.1640.0140.3740.27549,600
Dec 02, 201944.4044.5441.2641.6141.51878,100
Nov 29, 201945.0645.6444.7044.7744.66167,000
Nov 27, 201944.9145.6744.4245.5145.40367,500
Nov 26, 201944.6145.1544.4044.6244.51362,800
Nov 25, 201943.5045.0643.2644.9144.80518,600
Nov 22, 201943.7543.8142.8343.3143.20343,000
Nov 21, 201944.9845.0043.0743.6243.51590,000
Nov 20, 201944.9545.7744.3545.2445.131,197,500
Nov 19, 201945.1145.9044.9145.2445.13823,500
Nov 18, 201946.5846.7245.0345.1545.04844,400
Nov 15, 201947.4947.6746.8546.9146.80680,100
Nov 14, 201946.8847.4946.7847.0846.97325,000
Nov 13, 201946.5847.5946.3447.0946.98368,000
Nov 12, 201947.3147.6746.7947.0046.89464,400
Nov 11, 201946.1947.7545.8247.0146.90572,800
Nov 08, 201947.2848.2345.0046.8146.70781,900
Nov 07, 201944.9950.3544.9948.0547.931,343,100
Nov 06, 201944.7444.9643.4544.6944.58563,700
Nov 05, 201944.5344.9143.9044.5744.46436,600
Nov 04, 201943.8144.8843.3144.4444.33746,800
Nov 01, 201942.8243.3942.5943.0042.90763,200
Oct 31, 201943.2543.2542.1442.4742.37467,700
Oct 30, 201943.7143.7143.0243.3943.28309,600
Oct 29, 201944.2044.3343.6543.7443.63314,700
Oct 28, 201943.6744.9442.8044.0043.89384,300
Oct 25, 201942.3843.8441.8843.2843.17485,300
Oct 24, 201940.6042.5940.5642.4242.32295,600
Oct 23, 201940.0140.6139.7739.9239.82408,300
Oct 22, 201940.0540.8939.8240.4140.31393,200
Oct 21, 201940.0040.8039.8840.0939.99248,000
Oct 18, 201939.5740.0039.1239.7639.66267,300
Oct 17, 201938.6939.7838.5639.7839.68394,600
Oct 16, 201937.8938.7737.5138.0637.97292,600
Oct 15, 201938.2538.9237.9938.1438.05261,400
Oct 14, 201937.2738.2337.2738.1538.06200,800
Oct 11, 201936.9537.9036.7437.5137.42430,400
Oct 10, 201936.1336.4035.7435.9535.86365,100
Oct 09, 201935.9936.2535.5935.9535.86388,800
Oct 08, 201937.0137.7935.3235.4935.40354,200
Oct 07, 201937.5838.0337.2137.5737.48327,300
Oct 04, 201936.6937.6935.9737.6237.53255,200
Oct 03, 201935.5936.5534.7736.5136.42234,100
Oct 02, 201935.8735.9035.1735.6035.51339,600
Oct 01, 201937.2137.7536.0436.2136.12406,900
Sep 30, 201937.2337.4036.6137.0336.94363,000
Sep 27, 201937.7737.7736.3536.9036.81659,500
Sep 26, 201937.9138.1237.4337.7237.63214,800
Sep 25, 201936.4337.8736.1237.6937.60402,900
Sep 24, 201938.4538.6536.4736.6336.54482,300
Sep 23, 201938.4339.0337.7438.4838.39359,000
Sep 20, 201939.4539.7438.5139.4039.30941,300
Sep 19, 201939.6540.1039.4139.4939.39535,200
Sep 18, 201938.5139.3838.2639.3439.24348,700
Sep 17, 201937.8338.4336.6238.4138.32488,300
Sep 16, 201937.8638.6137.4237.7537.66464,800
Sep 13, 201939.2239.3738.2838.3038.21537,300
Sep 12, 201937.8839.3537.3039.0638.96448,900
Sep 11, 201937.8138.4537.0137.4837.39458,400
Sep 10, 201935.5437.7235.2137.7137.62388,200
Sep 09, 201935.1735.7334.6235.7235.63267,700
Sep 06, 201935.3735.6034.6335.0434.95267,100
Sep 05, 201935.0236.2535.0235.2235.13375,500
Sep 05, 20190.1 Dividend
Sep 04, 201934.0434.8333.7634.3434.16484,500
Sep 03, 201933.3733.8833.0533.4933.31890,500
Aug 30, 201932.5533.3932.5533.3333.15494,300
Aug 29, 201931.4732.9831.4432.8032.62382,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...