BRKS

Brooks Automation, Inc. Historical Stock Prices

$10.25
*  
0.24
2.4%
Get BRKS Alerts
*Delayed - data as of Sep. 2, 2015 13:25 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:25  10.14  10.269  10.06  10.25 38,001
09/01/2015 10.22 10.45 10.09 10.11 248,131
08/31/2015 10.29 10.47 10.23 10.38 161,170
08/28/2015 10.16 10.47 10.16 10.41 147,363
08/27/2015 10.22 10.33 9.99 10.26 193,473
08/26/2015 10.18 10.21 9.89 10.17 177,880
08/25/2015 10.3 10.3 9.92 9.94 145,503
08/24/2015 9.92 10.54 9.67 10.01 252,716
08/21/2015 10.15 10.52 10.15 10.37 201,080
08/20/2015 10.37 10.66 10.29 10.36 219,239
08/19/2015 10.51 10.6764 10.23 10.49 175,149
08/18/2015 10.94 10.96 10.45 10.54 201,237
08/17/2015 11.06 11.1 10.9 10.94 227,467
08/14/2015 10.82 11.09 10.66 11.06 250,470
08/13/2015 11.08 11.11 10.83 10.87 304,094
08/12/2015 11.2 11.2 10.94 11.05 443,791
08/11/2015 11.23 11.51 11.23 11.27 223,548
08/10/2015 11.34 11.68 11.24 11.44 269,892
08/07/2015 10.57 11.75 10.57 11.23 503,448
08/06/2015 10.17 10.17 9.9328 10.14 170,392
08/05/2015 9.77 10.16 9.77 10.1 281,894
08/04/2015 9.7 9.87 9.68 9.72 169,893
08/03/2015 10.5 10.59 9.7 9.71 280,881
07/31/2015 10.69 10.7 10.5 10.55 107,703
07/30/2015 10.41 10.65 10.41 10.64 84,781
07/29/2015 10.33 10.52 10.22 10.44 79,444
07/28/2015 10.31 10.42 10.09 10.35 193,177
07/27/2015 10.4 10.545 10.3 10.33 152,085
07/24/2015 10.74 10.9 10.45 10.45 130,057
07/23/2015 10.94 11.085 10.611 10.79 100,210
07/22/2015 10.96 10.96 10.71 10.86 74,390
07/21/2015 11.2 11.34 11 11.03 133,860
07/20/2015 11.4 11.43 11.17 11.2 177,163
07/17/2015 11.58 11.58 11.33 11.43 114,802
07/16/2015 11.56 11.654 11.3901 11.53 184,805
07/15/2015 11.78 11.8 11.43 11.53 103,209
07/14/2015 11.77 11.81 11.63 11.74 118,365
07/13/2015 11.57 11.75 11.5 11.72 164,260
07/10/2015 11.46 11.599 11.15 11.57 152,272
07/09/2015 11.53 11.61 11.24 11.31 190,986
07/08/2015 11.3 11.47 11.2 11.41 235,689
07/07/2015 11.53 11.53 11.15 11.44 188,496
07/06/2015 11.52 11.705 11.4 11.57 135,731
07/02/2015 11.43 11.62 11.39 11.6 97,578
07/01/2015 11.56 11.66 11.37 11.42 175,221
06/30/2015 11.68 11.7 11.4 11.45 204,463
06/29/2015 11.95 12.09 11.56 11.6 280,440
06/26/2015 12.32 12.36 12.08 12.2 629,106
06/25/2015 12.28 12.43 12.0838 12.36 214,701
06/24/2015 12.13 12.27 12.06 12.19 177,138
06/23/2015 12.19 12.21 12.03 12.15 233,131
06/22/2015 12.04 12.26 11.99 12.19 198,267
06/19/2015 11.92 12.04 11.85 12.01 316,295
06/18/2015 11.77 11.96 11.66 11.88 216,414
06/17/2015 11.76 11.82 11.69 11.71 97,623
06/16/2015 11.64 11.75 11.47 11.74 129,994
06/15/2015 11.63 11.74 11.41 11.71 143,171
06/12/2015 11.7 11.75 11.6 11.69 96,766
06/11/2015 11.87 11.87 11.64 11.75 106,006
06/10/2015 11.47 11.86 11.47 11.79 156,680
06/09/2015 11.43 11.5 11.28 11.39 81,311
06/08/2015 11.7 11.7 11.43 11.45 197,203
06/05/2015 11.67 11.76 11.51 11.75 171,675
06/04/2015 11.78 11.94 11.6 11.71 122,179
06/03/2015 11.75 11.835 11.65 11.78 148,857
06/02/2015 11.71 11.85 11.6 11.76 403,765
06/01/2015 11.36 11.8 11.36 11.78 253,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?