BRKS

Brooks Automation, Inc. Historical Stock Prices

$10.88
*  
0.14
 negative 
1.3%
Get BRKS Alerts
*Delayed - data as of Apr. 17, 2014 11:39 ET 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:39  10.74  10.935  10.70  10.88 41,235
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
12/16/2013 10.05 10.27 9.91 10.08 334,185
12/13/2013 10.06 10.11 9.8942 9.97 303,489
12/12/2013 10.14 10.16 10 10.01 290,352
12/11/2013 10.23 10.26 10.02 10.16 382,045
12/10/2013 10.3 10.305 10.05 10.24 337,653
12/09/2013 10.34 10.3899 10.25 10.33 280,695
12/06/2013 10.34 10.3865 10.295 10.34 292,863
12/05/2013 10.23 10.3 10.15 10.2 307,950
12/04/2013 10.39 10.51 10.15 10.23 164,409
12/03/2013 10.32 10.53 10.298 10.49 425,438
12/02/2013 10.59 10.71 10.28 10.36 372,988
11/29/2013 10.72 10.75 10.554 10.57 161,736
11/27/2013 10.38 10.66 10.264 10.63 347,840
11/26/2013 10.32 10.43 10.3 10.33 487,771
11/25/2013 10.4 10.46 10.315 10.32 364,597
11/22/2013 10.24 10.35 10.16 10.35 468,889
11/21/2013 10.09 10.22 10.07 10.18 374,878
11/20/2013 10.11 10.23 10.02 10.03 310,267
11/19/2013 10.22 10.29 10.02 10.1 353,545
11/18/2013 10.21 10.35 10.1 10.19 523,210
11/15/2013 10.37 10.41 10.09 10.24 638,109
11/14/2013 10.1 10.33 9.67 10.295 750,252
11/13/2013 9.7 9.98 9.641 9.95 314,480
11/12/2013 9.76 9.87 9.73 9.82 221,092
11/11/2013 9.6 9.79 9.55 9.78 310,916
11/08/2013 9.47 9.74 9.43 9.66 413,737
11/07/2013 9.47 9.54 9.33 9.4 264,350
11/06/2013 9.54 9.54 9.34 9.45 187,058
11/05/2013 9.47 9.48 9.29 9.45 349,073
11/04/2013 9.5 9.56 9.46 9.55 241,598
11/01/2013 9.62 9.65 9.41 9.44 298,861
10/31/2013 9.69 9.75 9.63 9.64 186,964
10/30/2013 9.88 9.9 9.7 9.71 162,402
10/29/2013 9.75 9.86 9.73 9.835 264,678
10/28/2013 9.71 9.805 9.63 9.735 238,502
10/25/2013 9.7 9.74 9.61 9.69 273,958
10/24/2013 9.52 9.67 9.47 9.63 277,130
10/23/2013 9.51 9.56 9.35 9.42 259,675
10/22/2013 9.63 9.72 9.54 9.56 248,430
10/21/2013 9.55 9.64 9.53 9.54 264,322
10/18/2013 9.39 9.54 9.26 9.5 308,024
10/17/2013 9.27 9.35 9.22 9.295 211,576
10/16/2013 9.35 9.41 9.2002 9.28 195,414
10/15/2013 9.33 9.42 9.25 9.27 174,681
10/14/2013 9.31 9.43 9.31 9.39 207,741
10/11/2013 9.2 9.37 9.1 9.35 207,583
10/10/2013 9.23 9.2999 9.21 9.25 119,520
10/09/2013 9.15 9.21 9.01 9.06 174,089
10/08/2013 9.24 9.24 9.03 9.08 206,037
10/07/2013 9.17 9.25 9.15 9.2 180,665
10/04/2013 9.17 9.285 9.16 9.27 94,565
10/03/2013 9.23 9.34 9.08 9.19 345,193
10/02/2013 9.31 9.355 9.1801 9.28 132,879
10/01/2013 9.33 9.4 9.27 9.38 276,809
09/30/2013 9.13 9.33 9.08 9.31 288,079
09/27/2013 9.21 9.3 9.13 9.24 172,348
09/26/2013 9.28 9.315 9.225 9.3 163,369
09/25/2013 9.24 9.36 9.18 9.27 287,658
09/24/2013 9.29 9.37 9.2225 9.24 270,974
09/23/2013 9.33 9.37 9.14 9.23 491,873
09/20/2013 9.39 9.39 9.1601 9.28 496,244
09/19/2013 9.43 9.4735 9.33 9.4 76,759
09/18/2013 9.32 9.46 9.2 9.39 110,630
09/17/2013 9.3 9.39 9.25 9.3 124,800
09/16/2013 9.49 9.49 9.26 9.3 158,268
09/13/2013 9.36 9.49 9.2 9.31 81,115
09/12/2013 9.44 9.47 9.27 9.3 122,932
09/11/2013 9.36 9.5 9.34 9.42 93,862
09/10/2013 9.3 9.42 9.23 9.36 157,438
09/09/2013 9.18 9.255 9.11 9.24 163,998
09/06/2013 9.13 9.16 8.89 9.14 191,827
09/05/2013 9.01 9.13 8.91 9.05 118,037
09/04/2013 8.78 9.03 8.78 8.98 284,141
09/03/2013 8.98 9.2099 8.74 8.82 241,726
08/30/2013 9.04 9.1 8.79 8.8 221,075
08/29/2013 8.97 9.15 8.97 9.08 112,036
08/28/2013 9.16 9.2 8.925 8.97 208,138
08/27/2013 8.99 9.015 8.92 8.97 213,611
08/26/2013 9.05 9.15 9.005 9.12 94,921
08/23/2013 9.12 9.12 8.99 9.05 147,010
08/22/2013 9 9.15 8.98 9.11 118,976
08/21/2013 8.96 9.1 8.895 8.97 160,958
08/20/2013 8.96 9.1 8.9101 9.02 150,167
08/19/2013 8.95 9 8.92 8.93 192,585
08/16/2013 8.93 9.08 8.93 8.93 156,975
08/15/2013 9.21 9.25 8.95 8.97 216,802
08/14/2013 9.33 9.44 9.33 9.34 230,013
08/13/2013 9.39 9.4 9.3 9.36 195,604
08/12/2013 9.17 9.47 9.16 9.35 299,943
08/09/2013 9.58 9.58 9.15 9.32 730,615
08/08/2013 9.83 9.9 9.72 9.8 244,086
08/07/2013 9.79 9.86 9.68 9.71 149,632
08/06/2013 10.05 10.05 9.82 9.85 178,311
08/05/2013 9.74 10.05 9.7 10.05 308,702
08/02/2013 9.88 9.9 9.68 9.75 326,934
08/01/2013 9.9 9.98 9.775 9.93 197,702
07/31/2013 9.89 9.91 9.75 9.82 258,807
07/30/2013 10.04 10.057 9.83 9.87 222,111
07/29/2013 10.06 10.23 9.9 9.97 235,730
07/26/2013 10.18 10.28 10.09 10.16 181,472
07/25/2013 10.18 10.415 10.17 10.31 309,072
07/24/2013 10.48 10.48 10.14 10.19 260,005
07/23/2013 10.46 10.52 10.37 10.38 266,646
07/22/2013 10.36 10.45 10.3 10.38 161,900
07/19/2013 10.33 10.4 10.28 10.33 254,686
07/18/2013 10.45 10.46 10.31 10.34 252,637
07/17/2013 10.48 10.52 10.35 10.38 241,747
07/16/2013 10.44 10.48 10.14 10.38 277,538
07/15/2013 10.46 10.56 10.34 10.4 309,294
07/12/2013 10.31 10.38 10.28 10.36 180,292
07/11/2013 10.49 10.53 10.26 10.3 352,570
07/10/2013 10.32 10.46 10.22 10.37 316,569
07/09/2013 10.14 10.39 10.14 10.3 223,668
07/08/2013 10.26 10.32 10.08 10.09 157,979
07/05/2013 10.19 10.24 9.96 10.24 150,315
07/03/2013 9.8 9.98 9.74 9.93 90,730
07/02/2013 9.82 9.99 9.74 9.84 130,726
07/01/2013 9.8 9.97 9.8 9.86 171,902
06/28/2013 9.7 9.85 9.69 9.73 355,136
06/27/2013 9.78 9.87 9.72 9.73 250,759
06/26/2013 9.88 9.91 9.72 9.72 214,675
06/25/2013 9.8 9.92 9.5201 9.83 389,062
06/24/2013 9.78 9.88 9.56 9.66 372,949
06/21/2013 9.75 9.91 9.64 9.84 557,647
06/20/2013 9.85 9.86 9.68 9.72 194,252
06/19/2013 10.4 10.422 10.03 10.04 218,770
06/18/2013 10.28 10.44 10.24 10.38 166,233
06/17/2013 10.3 10.41 10.13 10.23 119,904
06/14/2013 10.32 10.34 10.05 10.14 138,485
06/13/2013 10.04 10.34 9.97 10.32 108,145
06/12/2013 10.31 10.42 10.06 10.06 152,281
06/11/2013 10.3 10.56 10.21 10.21 103,902
06/10/2013 10.48 10.529 10.29 10.47 186,725
06/07/2013 10.37 10.44 10.15 10.42 143,468
06/06/2013 10.28 10.41 10.06 10.3 241,336
06/05/2013 10.48 10.55 10.234 10.26 271,709
06/04/2013 10.82 10.9051 10.51 10.61 540,094
06/03/2013 10.68 10.97 10.66 10.79 470,290
05/31/2013 10.75 10.9 10.63 10.65 308,340
05/30/2013 10.65 10.84 10.61 10.84 237,085
05/29/2013 10.48 10.66 10.46 10.61 201,378
05/28/2013 10.52 10.74 10.37 10.55 337,082
05/24/2013 10.26 10.44 10.18 10.36 274,837
05/23/2013 10.15 10.31 10.12 10.31 252,157
05/22/2013 10.29 10.5 10.17 10.24 469,824
05/21/2013 10.28 10.45 10.205 10.3 414,902
05/20/2013 9.94 10.26 9.86 10.25 317,868
05/17/2013 9.87 9.95 9.78 9.95 188,413
05/16/2013 9.93 10.04 9.77 9.8 251,678
05/15/2013 9.8 10.01 9.744 9.94 258,869
05/14/2013 9.89 9.99 9.82 9.89 244,909
05/13/2013 9.91 9.99 9.83 9.91 270,223
05/10/2013 9.7 10.07 9.69 10.07 441,135
05/09/2013 9.78 9.91 9.6 9.68 282,333
05/08/2013 9.64 9.81 9.33 9.81 252,185
05/07/2013 9.9 9.9 9.62 9.73 206,675
05/06/2013 9.74 9.92 9.7 9.85 281,671
05/03/2013 9.61 9.84 9.6 9.76 340,328
05/02/2013 9.25 9.51 9.2053 9.45 223,602
05/01/2013 9.7 9.725 9.19 9.21 398,920
04/30/2013 9.61 9.83 9.55 9.72 276,363
04/29/2013 9.41 9.66 9.3 9.64 174,170
04/26/2013 9.43 9.43 9.24 9.33 186,321
04/25/2013 9.36 9.59 9.35 9.43 267,521
04/24/2013 9.25 9.36 9.23 9.3 189,534
04/23/2013 9.13 9.33 9.09 9.26 371,327
04/22/2013 9.03 9.06 8.78 9.01 265,287
04/19/2013 8.89 9.06 8.82 9 302,239
04/18/2013 9.13 9.25 8.845 8.9 360,260
04/17/2013 9.3 9.32 9.04 9.08 408,975
04/16/2013 9.22 9.4 9.16 9.38 272,169
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 your brokers before you trade


Want to trade FX?