BRKS

Brooks Automation, Inc. Historical Stock Prices

$10.27
*  
0.03
0.29%
Get BRKS Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BRKS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BRKS After Hours
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/27/2014 9.95 10 9.3262 9.805 733,868
05/23/2014 9.32 9.41 9.18 9.39 248,336
05/22/2014 9.2 9.45 9.2 9.3 575,429
05/21/2014 9.16 9.27 9.03 9.22 269,394
05/20/2014 9.34 9.34 9 9.09 422,104
05/19/2014 9.17 9.45 9.094 9.34 549,477
05/16/2014 9.22 9.35 9.09 9.24 347,684
05/15/2014 9.32 9.37 9.14 9.21 615,896
05/14/2014 9.69 9.71 9.34 9.36 344,581
05/13/2014 9.98 10.06 9.75 9.75 387,245
05/12/2014 9.97 10.42 9.855 10 931,871
05/09/2014 8.76 10.14 8.75 9.92 897,152
05/08/2014 9.8 9.88 9.58 9.66 356,023
05/07/2014 9.87 9.89 9.61 9.81 315,221
05/06/2014 10.16 10.17 9.83 9.84 483,179
05/05/2014 10.09 10.24 9.99 10.22 363,900
05/02/2014 10.25 10.34 10.114 10.17 200,767
05/01/2014 10.21 10.41 10.03 10.26 463,136
04/30/2014 10.08 10.23 9.94 10.23 415,439
04/29/2014 10.5 10.54 10.09 10.11 386,902
04/28/2014 10.71 10.78 10.26 10.43 333,668
04/25/2014 10.94 10.96 10.57 10.67 318,414
04/24/2014 11.11 11.145 10.9 11.02 321,844
04/23/2014 11.2 11.275 11 11.01 260,644
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?