BRKS

Brooks Automation, Inc. Historical Stock Prices

$11.26
*  
0.01
0.09%
Get BRKS Alerts
*Delayed - data as of Aug. 29, 2014 14:47 ET  -  Find a broker to begin trading BRKS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BRKS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:46  11.27  11.33  11.192  11.26 53,799
08/28/2014 11.13 11.32 11.06 11.25 177,302
08/27/2014 11.18 11.35 11.095 11.15 166,877
08/26/2014 11.04 11.21 11.02 11.17 260,436
08/25/2014 11.19 11.2 11.04 11.05 201,472
08/22/2014 11.02 11.2 10.99 11.15 267,854
08/21/2014 11 11.08 10.83 11.07 209,364
08/20/2014 10.92 11 10.89 10.96 167,163
08/19/2014 10.93 11 10.911 10.98 179,713
08/18/2014 10.77 10.93 10.72 10.92 203,524
08/15/2014 10.72 10.83 10.57 10.71 257,073
08/14/2014 10.59 10.67 10.58 10.61 102,224
08/13/2014 10.52 10.69 10.51 10.59 123,910
08/12/2014 10.62 10.7 10.435 10.52 146,543
08/11/2014 10.48 10.77 10.422 10.68 214,877
08/08/2014 10.44 10.49 10.38 10.48 181,851
08/07/2014 10.69 10.8 10.44 10.46 249,051
08/06/2014 10.4 10.73 10.4 10.69 365,999
08/05/2014 10.49 10.577 10.34 10.46 257,057
08/04/2014 10.55 10.67 10.4 10.56 329,575
08/01/2014 10.41 10.88 10.28 10.54 676,626
07/31/2014 10.11 10.24 10.065 10.18 339,253
07/30/2014 10.2 10.3 10.14 10.26 304,338
07/29/2014 10.09 10.17 10.05 10.14 351,783
07/28/2014 10.03 10.1 9.86 10.05 261,397
07/25/2014 10.16 10.22 9.92 10.07 396,227
07/24/2014 10.25 10.36 10.21 10.27 442,898
07/23/2014 10.37 10.4 10.23 10.24 275,718
07/22/2014 10.36 10.4 10.294 10.375 141,680
07/21/2014 10.23 10.38 10.23 10.3 350,807
07/18/2014 10.14 10.36 10.14 10.34 282,667
07/17/2014 10.17 10.26 10.13 10.17 256,212
07/16/2014 10.36 10.46 10.19 10.27 220,343
07/15/2014 10.46 10.47 10.23 10.3 198,600
07/14/2014 10.55 10.62 10.4 10.45 247,143
07/11/2014 10.52 10.55 10.41 10.43 234,831
07/10/2014 10.44 10.64 10.39 10.52 291,392
07/09/2014 10.7 10.78 10.59 10.65 382,397
07/08/2014 10.68 10.758 10.481 10.66 404,274
07/07/2014 10.86 10.98 10.64 10.71 516,867
07/03/2014 10.94 11 10.89 10.96 112,280
07/02/2014 11.01 11.1 10.86 10.87 431,446
07/01/2014 10.8 11.155 10.8 11.02 568,676
06/30/2014 10.47 10.78 10.25 10.77 769,211
06/27/2014 10.3 10.46 10.285 10.33 1,155,835
06/26/2014 9.92 9.94 9.73 9.92 197,329
06/25/2014 9.72 9.97 9.66 9.94 363,245
06/24/2014 9.83 9.92 9.74 9.8 443,307
06/23/2014 9.94 9.97 9.82 9.88 338,527
06/20/2014 9.96 9.99 9.84 9.94 693,733
06/19/2014 9.93 9.99 9.86 9.89 429,195
06/18/2014 9.9 9.966 9.77 9.86 221,045
06/17/2014 9.72 9.96 9.72 9.92 507,725
06/16/2014 9.71 9.87 9.69 9.77 371,490
06/13/2014 9.59 9.81 9.52 9.76 509,363
06/12/2014 9.68 9.72 9.46 9.54 169,570
06/11/2014 9.65 9.71 9.6 9.67 355,920
06/10/2014 9.63 9.71 9.59 9.67 485,399
06/09/2014 9.53 9.72 9.53 9.65 351,328
06/06/2014 9.53 9.64 9.46 9.52 338,910
06/05/2014 9.39 9.58 9.28 9.45 400,127
06/04/2014 9.21 9.41 9.18 9.39 195,475
06/03/2014 9.39 9.47 9.212 9.33 458,546
06/02/2014 9.71 9.72 9.395 9.4 285,145
05/30/2014 9.75 9.8 9.66 9.71 335,390
05/29/2014 9.8 9.8 9.65 9.71 584,153
05/28/2014 9.76 9.77 9.66 9.72 440,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?