Quantcast
BRKS

Historical Stock Prices

$34.22
*  
0.34
0.98%
Get BRKS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BRKS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 34.42 35.08 34.18 34.22 1,093,979
09/20/2018 34.85 35.3 34.11 34.56 612,918
09/19/2018 35.28 35.86 34.51 34.66 526,613
09/18/2018 34.85 35.33 34.45 35.28 714,744
09/17/2018 34.79 35.24 34.08 34.68 449,972
09/14/2018 34.96 35.6579 34.35 34.92 834,598
09/13/2018 34.04 35.3 33.92 34.92 1,000,813
09/12/2018 35.19 35.19 33.68 33.72 955,147
09/11/2018 35.72 36.01 35.29 35.54 474,159
09/10/2018 36.47 37.22 35.55 35.86 545,841
09/07/2018 36.29 37.31 35.87 36.11 806,913
09/06/2018 38.79 38.79 36.19 36.23 858,863
09/05/2018 38.99 39.425 38.34 38.87 863,497
09/04/2018 39.68 39.68 38.47 38.99 698,392
08/31/2018 38.18 39.588 38.03 39.41 761,563
08/30/2018 38.82 39.2696 38.29 39.01 624,863
08/29/2018 39.64 39.7 37.64 38.6 1,983,844
08/28/2018 35.62 39.75 34.95 39.6 8,343,499
08/27/2018 29.78 30.38 29.72 30.25 247,479
08/24/2018 29.63 30.05 29.24 29.65 230,370
08/23/2018 29.55 29.66 29.2 29.39 223,124
08/22/2018 29.21 29.65 29.0501 29.55 242,081
08/21/2018 28.81 29.43 28.7 29.3 380,040
08/20/2018 29.1 29.1 28.55 28.71 437,301
08/17/2018 28.84 29.1 28.24 29.04 608,894
08/16/2018 29.38 29.51 28.95 28.96 542,071
08/15/2018 29.43 29.66 28.905 29.13 387,367
08/14/2018 29.92 30.49 29.33 29.55 446,374
08/13/2018 29.98 30.2 29.62 29.66 386,928
08/10/2018 29.57 30.21 29.39 29.95 546,263
08/09/2018 29.83 30.23 29.145 29.98 567,607
08/08/2018 29.35 29.89 28.84 29.82 699,705
08/07/2018 29.4 30.42 28.26 29.5 1,900,325
08/06/2018 31.85 32.26 31.43 31.55 785,267
08/03/2018 31.44 31.9636 30.86 31.79 983,679
08/02/2018 30.37 31.32 30.37 31.3 324,182
08/01/2018 30.55 30.92 30.24 30.61 296,858
07/31/2018 30.41 31.09 30.29 30.58 466,823
07/30/2018 31.19 31.24 30.13 30.21 392,576
07/27/2018 31 31.549 30.53 31.07 580,822
07/26/2018 30 30.9 29.8 30.58 575,402
07/25/2018 30.61 30.86 29.63 30.1 730,586
07/24/2018 31.93 32.1849 30.601 30.63 497,006
07/23/2018 31.97 32.01 30.911 31.56 637,536
07/20/2018 32.38 32.38 31.84 32.11 584,649
07/19/2018 32.71 32.71 32 32.43 564,580
07/18/2018 32.89 33.15 32.54 32.76 645,239
07/17/2018 31.98 32.5925 31.98 32.42 573,526
07/16/2018 32.2 32.4 31.9279 32.15 410,092
07/13/2018 32.73 32.97 32.02 32.2 729,844
07/12/2018 32.19 32.85 32.16 32.5 731,785
07/11/2018 34.92 35.07 31.94 32.08 2,106,755
07/10/2018 35.27 35.58 35 35.36 581,902
07/09/2018 34.84 35.19 34.34 35.18 498,931
07/06/2018 33.72 34.5 33.41 34.41 515,702
07/05/2018 33.1 33.83 33.1 33.7 779,099
07/03/2018 33.35 33.72 32.72 32.74 226,638
07/02/2018 32.18 33.3 31.93 33.28 457,415
06/29/2018 32.38 32.995 32.35 32.62 1,136,334
06/28/2018 31.95 32.29 31.249 31.99 649,701
06/27/2018 32.82 33.1879 31.94 32.02 804,022
06/26/2018 32.53 33.09 32.3 32.66 506,996
06/25/2018 33.47 33.59 31.76 32.32 787,146
06/22/2018 34.45 34.46 33.33 33.69 1,000,186
06/21/2018 35.23 35.367 34.28 34.44 498,613
*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?

Smart Portfolio