BRKS - Brooks Automation, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201936.5037.0934.6835.0735.07550,200
May 17, 201937.6338.2236.8837.4337.43509,100
May 16, 201938.2638.6437.5437.9537.95316,600
May 15, 201936.9738.8136.9038.2738.27325,300
May 14, 201937.2637.9437.0237.5037.50305,300
May 13, 201937.6637.6736.5336.8036.80418,500
May 10, 201937.9439.0837.3938.9338.93432,600
May 09, 201937.6138.4137.1138.3438.34604,800
May 08, 201939.9240.1938.2838.3638.36668,000
May 07, 201939.0740.2138.6039.9239.92887,300
May 06, 201937.1939.9936.9539.7739.771,053,200
May 03, 201937.7539.1337.5039.0839.08619,800
May 02, 201938.0638.3537.0037.8537.85622,500
May 01, 201936.9339.3736.9138.0438.041,773,700
Apr 30, 201934.1037.6334.0837.5137.511,920,500
Apr 29, 201931.5932.6131.4832.3632.36971,300
Apr 26, 201931.7031.7931.1431.6631.66428,600
Apr 25, 201932.5832.5831.5332.0532.05498,900
Apr 24, 201931.9132.6831.8132.3032.30490,600
Apr 23, 201931.7531.9531.5631.7731.77593,400
Apr 22, 201931.5331.7331.2631.6431.64251,400
Apr 18, 201931.8632.4031.5231.7031.70343,900
Apr 17, 201932.1632.1831.5231.8131.81400,800
Apr 16, 201931.1231.9831.1231.7931.79395,400
Apr 15, 201931.3631.5830.5530.9630.96236,000
Apr 12, 201931.5231.5831.1631.3231.32272,600
Apr 11, 201931.5431.6031.1231.2331.23211,000
Apr 10, 201931.4031.6031.1731.4731.47511,200
Apr 09, 201931.2531.5931.0531.3731.37325,200
Apr 08, 201931.3931.4830.3431.4531.45415,500
Apr 05, 201931.0031.7630.9831.5731.57672,800
Apr 04, 201930.3830.9830.2330.9530.95438,100
Apr 03, 201930.0630.9329.8830.3830.38552,800
Apr 02, 201929.9530.0329.4329.5329.53283,200
Apr 01, 201929.7430.1329.4229.9629.96302,700
Mar 29, 201929.3429.7229.2629.3329.33456,100
Mar 28, 201928.8529.2828.4328.9628.96745,000
Mar 27, 201929.0929.3428.4328.8528.85444,000
Mar 26, 201929.2429.7229.0729.1829.18434,100
Mar 25, 201929.3529.5928.6428.9828.98419,500
Mar 22, 201930.7830.9929.3129.5129.51648,800
Mar 21, 201929.5631.2229.3131.0231.02712,800
Mar 20, 201930.0830.3029.3829.5829.58504,700
Mar 19, 201930.1930.5229.7530.1030.10547,800
Mar 18, 201930.5130.8329.5930.0130.011,058,500
Mar 15, 201930.4931.5330.3530.6230.621,194,500
Mar 14, 201930.1330.6830.1230.2830.281,088,100
Mar 13, 201930.9430.9430.0530.0930.09451,300
Mar 12, 201931.7031.7030.5930.6930.69557,200
Mar 11, 201930.6731.5730.4731.5431.54784,800
Mar 08, 201930.8231.3930.3830.5130.51824,800
Mar 07, 201932.4432.7930.9731.3131.311,465,400
Mar 06, 201932.9033.1031.9432.5632.561,633,000
Mar 05, 201932.6433.1732.6432.9632.96766,100
Mar 04, 201932.1332.6431.9632.6132.61797,800
Mar 01, 201932.3832.7131.8932.0432.04536,600
Feb 28, 201932.2632.3231.7132.1132.11504,900
Feb 28, 20190.1 Dividend
Feb 27, 201932.5632.5631.8632.4432.34305,200
Feb 26, 201933.0333.2332.4832.6832.58466,400
Feb 25, 201933.3533.3632.8133.0632.96683,300
Feb 22, 201933.4533.5932.7532.9432.84537,900
Feb 21, 201933.7633.8633.2033.2733.17531,600
Feb 20, 201933.3333.8432.9733.7533.65619,600
Feb 19, 201932.8333.6132.7533.5033.40800,200
Feb 15, 201932.3432.9831.8932.9632.86591,700
Feb 14, 201931.3432.2631.0432.2032.10566,500
Feb 13, 201930.9531.5130.6531.5031.40485,000
Feb 12, 201930.0930.6629.8930.5930.50360,600
Feb 11, 201929.8430.1229.2929.7629.67447,800
Feb 08, 201929.5930.2828.7929.7629.67911,000
Feb 07, 201930.7931.6229.8530.1530.061,094,700
Feb 06, 201932.5033.4931.6931.7131.611,465,100
Feb 05, 201931.3631.7831.0031.3931.29414,200
Feb 04, 201930.7931.4430.3831.4331.33436,000
Feb 01, 201931.0231.2730.4330.9030.80542,200
Jan 31, 201930.6631.2830.4931.1331.03431,700
Jan 30, 201930.0030.9229.7730.8030.71432,400
Jan 29, 201930.2830.3529.3929.5729.48314,200
Jan 28, 201929.4830.4629.0530.2830.19381,800
Jan 25, 201929.6630.8929.4730.4930.40703,600
Jan 24, 201928.2830.3528.2829.5429.45656,400
Jan 23, 201928.0528.1727.4627.7727.68477,000
Jan 22, 201928.8728.8727.1927.7827.69791,800
Jan 18, 201927.8029.2427.7129.0728.98753,600
Jan 17, 201927.1528.0627.1327.7927.70392,500
Jan 16, 201927.4727.9227.2227.2627.18282,100
Jan 15, 201927.5427.7527.2227.3527.27311,600
Jan 14, 201927.7928.0627.0627.4627.38396,700
Jan 11, 201928.3028.8328.0028.0827.99600,300
Jan 10, 201926.7528.4525.6728.3728.28605,500
Jan 09, 201926.4427.7426.4426.9426.86701,800
Jan 08, 201926.5026.6925.7326.2226.14418,500
Jan 07, 201925.8426.5925.5726.3126.23599,600
Jan 04, 201924.8325.8924.8325.7625.68748,100
Jan 03, 201925.5625.7824.1524.3824.30738,500
Jan 02, 201925.7126.6625.7126.1026.02379,900
Dec 31, 201826.1826.5325.7726.1826.10458,400
Dec 28, 201825.9526.6725.5825.9325.85504,300
Dec 27, 201824.6525.8624.6325.8525.77616,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...