BRKS

Brooks Automation, Inc. Historical Stock Prices

$12.37
*  
0.27
2.23%
Get BRKS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BRKS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BRKS Pre-Market
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.12  12.44  12  12.37 334,765
12/17/2014 12.12 12.44 12 12.37 334,765
12/16/2014 12.06 12.41 11.95 12.1 358,622
12/15/2014 12.22 12.435 11.98 12.04 290,142
12/12/2014 12.06 12.34 11.9501 12.11 191,487
12/11/2014 12.28 12.49 12.2 12.21 257,800
12/10/2014 12.45 12.51 12.15 12.2 516,257
12/09/2014 12.06 12.49 11.93 12.48 446,689
12/08/2014 11.89 12.38 11.89 12.16 430,543
12/05/2014 11.74 12 11.65 11.97 337,344
12/04/2014 11.73 11.83 11.63 11.69 244,371
12/03/2014 11.56 11.91 11.56 11.77 982,768
12/02/2014 11.55 11.68 11.43 11.66 287,450
12/01/2014 11.65 11.74 11.43 11.49 358,295
11/28/2014 12 12 11.67 11.71 143,037
11/26/2014 11.47 11.94 11.44 11.91 296,633
11/25/2014 11.77 11.79 11.46 11.5 301,942
11/24/2014 11.48 11.72 11.42 11.69 259,286
11/21/2014 11.8 11.8 11.41 11.48 255,590
11/20/2014 11.5 11.68 11.354 11.66 278,754
11/19/2014 11.84 11.92 11.51 11.52 405,510
11/18/2014 11.97 12.09 11.81 11.82 581,633
11/17/2014 12.34 12.44 11.95 11.96 337,919
11/14/2014 12.5 12.62 12.2456 12.4 509,144
11/13/2014 12.23 12.86 12.052 12.55 1,204,584
11/12/2014 11.81 12.14 11.69 12.12 349,550
11/11/2014 11.89 11.9069 11.71 11.84 338,195
11/10/2014 11.79 11.95 11.77 11.9 222,601
11/07/2014 11.94 11.94 11.62 11.76 322,341
11/06/2014 11.92 12 11.85 11.93 218,758
11/05/2014 11.77 12.04 11.33 11.94 528,183
11/04/2014 11.83 12.1 11.8 11.99 304,157
11/03/2014 12.34 12.46 11.915 11.93 431,257
10/31/2014 12.23 12.43 12.12 12.33 454,447
10/30/2014 11.72 11.99 11.52 11.97 415,845
10/29/2014 11.71 11.918 11.67 11.8 238,716
10/28/2014 11.37 11.75 11.33 11.75 241,228
10/27/2014 11.18 11.32 11.15 11.28 155,996
10/24/2014 11.35 11.46 11.24 11.285 163,531
10/23/2014 10.86 11.38 10.85 11.28 332,454
10/22/2014 10.98 11 10.65 10.72 424,075
10/21/2014 10.76 10.94 10.73 10.93 163,877
10/20/2014 10.46 10.66 10.46 10.66 247,361
10/17/2014 10.74 10.79 10.49 10.56 545,694
10/16/2014 10.15 10.61 9.9 10.58 373,909
10/15/2014 9.86 10.4 9.81 10.34 360,298
10/14/2014 9.96 10.31 9.96 10.09 330,391
10/13/2014 9.87 10.2 9.81 9.89 351,837
10/10/2014 10.21 10.215 9.83 9.87 617,315
10/09/2014 10.64 10.64 10.16 10.18 437,378
10/08/2014 10.26 10.64 10.165 10.62 571,365
10/07/2014 10.46 10.7 10.3 10.3 825,623
10/06/2014 10.71 10.74 10.49 10.49 279,129
10/03/2014 10.8 10.8 10.69 10.69 187,930
10/02/2014 10.49 10.74 10.44 10.71 256,764
10/01/2014 10.47 10.63 10.3675 10.46 406,371
09/30/2014 10.61 10.63 10.47 10.51 405,231
09/29/2014 10.66 10.725 10.53 10.65 323,863
09/26/2014 10.73 10.839 10.69 10.75 307,571
09/25/2014 10.95 10.95 10.67 10.72 838,754
09/24/2014 10.89 11.04 10.89 10.94 284,895
09/23/2014 10.8 11.04 10.7 10.85 388,061
09/22/2014 10.92 10.99 10.78 10.83 527,552
09/19/2014 11.08 11.31 10.98 11.01 1,079,858
09/18/2014 10.91 11.01 10.68 11 318,062
09/17/2014 10.68 10.87 10.68 10.83 233,832
09/16/2014 10.61 10.73 10.5 10.71 168,285
09/15/2014 10.85 10.85 10.64 10.67 204,609
09/12/2014 11.21 11.21 10.79 10.86 277,321
09/11/2014 11.03 11.21 10.96 11.18 466,208
09/10/2014 11.03 11.15 10.985 11.12 338,773
09/09/2014 11.26 11.26 11.02 11.04 314,360
09/08/2014 11.25 11.35 11.17 11.25 506,972
09/05/2014 11.25 11.38 11.19 11.28 179,618
09/04/2014 11.36 11.53 11.255 11.32 201,218
09/03/2014 11.47 11.5 11.22 11.34 421,810
09/02/2014 11.4 11.5299 11.36 11.49 185,644
08/29/2014 11.27 11.35 11.192 11.34 163,125
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
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
04/22/2014 10.82 11.27 10.82 11.26 284,409
04/21/2014 10.87 10.94 10.76 10.82 161,382
04/17/2014 10.74 10.935 10.7 10.86 146,753
04/16/2014 10.8 10.82 10.58 10.74 317,159
04/15/2014 10.67 10.84 10.4 10.77 403,929
04/14/2014 10.81 10.86 10.62 10.66 391,841
04/11/2014 10.75 10.97 10.69 10.74 468,400
04/10/2014 11.12 11.27 10.8 10.86 406,894
04/09/2014 10.9 11.29 10.9 11.16 382,927
04/08/2014 10.83 11.0601 10.78 10.82 410,531
04/07/2014 10.93 11 10.71 10.85 249,507
04/04/2014 11.42 11.5 10.85 10.96 320,579
04/03/2014 11.24 11.47 11.21 11.32 275,006
04/02/2014 11.1 11.26 11.02 11.24 185,461
04/01/2014 10.96 11.12 10.851 11.11 244,139
03/31/2014 10.71 11 10.71 10.93 288,537
03/28/2014 10.67 10.92 10.57 10.67 249,527
03/27/2014 10.82 10.94 10.63 10.66 236,728
03/26/2014 11.36 11.428 10.85 10.85 358,384
03/25/2014 11.42 11.63 11.21 11.29 282,454
03/24/2014 11.5 11.64 11.33 11.38 429,049
03/21/2014 11.44 11.61 11.3 11.44 700,155
03/20/2014 11.3 11.38 11.22 11.35 348,214
03/19/2014 11.31 11.3396 11.18 11.3 246,511
03/18/2014 10.9 11.35 10.9 11.35 638,470
03/17/2014 10.83 10.96 10.73 10.83 251,443
03/14/2014 10.72 10.9 10.7 10.71 178,333
03/13/2014 11.06 11.13 10.74 10.78 358,097
03/12/2014 10.93 11.08 10.9 11.04 345,067
03/11/2014 10.96 10.995 10.783 10.96 550,921
03/10/2014 10.74 11 10.586 10.92 819,466
03/07/2014 10.82 10.85 10.73 10.8 234,110
03/06/2014 10.56 10.85 10.55 10.8 298,881
03/05/2014 10.49 10.57 10.46 10.56 334,759
03/04/2014 10.34 10.61 10.208 10.57 636,076
03/03/2014 10.24 10.33 10.032 10.19 171,496
02/28/2014 10.47 10.55 10.31 10.37 298,150
02/27/2014 10.38 10.54 10.264 10.47 244,230
02/26/2014 10.35 10.54 10.29 10.45 436,961
02/25/2014 10.26 10.35 10.16 10.35 454,548
02/24/2014 10.28 10.39 10.23 10.28 807,160
02/21/2014 10.51 10.53 10.28 10.29 332,326
02/20/2014 10.46 10.59 10.302 10.51 473,571
02/19/2014 10.51 10.59 10.4 10.45 298,880
02/18/2014 10.61 10.65 10.41 10.58 415,891
02/14/2014 10.51 10.71 10.45 10.65 539,172
02/13/2014 10.03 10.51 9.9653 10.51 702,944
02/12/2014 9.83 10.08 9.81 10.07 651,372
02/11/2014 9.81 9.962 9.66 9.79 306,139
02/10/2014 9.74 9.81 9.43 9.8 708,050
02/07/2014 9.96 10.18 9.79 9.79 578,581
02/06/2014 9.94 10.02 9.784 9.92 349,022
02/05/2014 9.94 10.045 9.78 9.92 324,589
02/04/2014 9.98 10.11 9.95 10.03 373,751
02/03/2014 10.09 10.28 9.92 9.96 405,137
01/31/2014 10.02 10.34 9.9 10.15 354,332
01/30/2014 10.12 10.3 10.02 10.248 335,367
01/29/2014 10.05 10.11 9.93 10.01 343,481
01/28/2014 10.23 10.41 10.08 10.1 298,362
01/27/2014 10.35 10.4 10.142 10.25 366,452
01/24/2014 10.54 10.64 10.25 10.34 275,533
01/23/2014 10.56 10.65 10.5 10.65 220,185
01/22/2014 10.56 10.686 10.56 10.63 185,607
01/21/2014 10.57 10.63 10.45 10.52 274,794
01/17/2014 10.51 10.6 10.41 10.45 195,177
01/16/2014 10.64 10.72 10.4316 10.58 270,172
01/15/2014 10.55 10.8 10.49 10.71 440,981
01/14/2014 10.15 10.57 10 10.54 428,202
01/13/2014 10.28 10.32 10 10.08 163,943
01/10/2014 10.25 10.34 10.19 10.31 196,761
01/09/2014 10.32 10.48 10.18 10.28 316,345
01/08/2014 10.6 10.63 10.24 10.26 765,569
01/07/2014 10.51 10.6 10.48 10.58 223,212
01/06/2014 10.54 10.54 10.4 10.5 330,908
01/03/2014 10.42 10.53 10.36 10.52 287,064
01/02/2014 10.48 10.49 10.3 10.42 187,186
12/31/2013 10.46 10.52 10.4404 10.49 202,828
12/30/2013 10.55 10.58 10.44 10.47 144,991
12/27/2013 10.57 10.57 10.44 10.52 103,584
12/26/2013 10.66 10.67 10.47 10.52 129,728
12/24/2013 10.62 10.69 10.58 10.58 107,499
12/23/2013 10.4 10.65 10.4 10.57 317,348
12/20/2013 10.24 10.492 10.24 10.37 732,649
12/19/2013 10.38 10.4 10.25 10.25 196,136
12/18/2013 10.34 10.42 10.16 10.38 231,052
12/17/2013 10.11 10.325 10.01 10.29 194,588
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?