Quantcast
BRKS

Historical Stock Prices

$26.26
*  
0.77
2.85%
Get BRKS Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 26.78 27.17 26.06 26.26 620,727
12/13/2018 27.71 28.01 26.85 27.03 525,919
12/12/2018 27.64 28.12 26.71 27.54 488,221
12/11/2018 27.1 27.745 26.8 27.21 580,915
12/10/2018 26.41 26.94 25.85 26.73 655,982
12/07/2018 27.52 27.81 26.37 26.37 493,401
12/06/2018 27.59 27.81 26.77 27.6 695,498
12/04/2018 30.06 30.16 27.73 28.17 731,326
12/03/2018 31.02 31.34 29.79 30.36 573,078
11/30/2018 30.72 31.25 30.09 30.36 1,175,555
11/29/2018 30.15 30.96 29.77 30.72 948,717
11/28/2018 28.47 30.3 28.29 30.15 1,313,804
11/27/2018 27 28.5 26.84 28.48 964,883
11/26/2018 25.95 27.37 25.68 27.36 1,110,908
11/23/2018 24.81 26.35 24.705 25.67 795,861
11/21/2018 25.51 26.39 24.62 24.73 1,442,839
11/20/2018 24.01 27.64 23.58 25.48 1,998,173
11/19/2018 28.85 28.9899 26.71 27.24 827,628
11/16/2018 28.64 29.25 27.79 28.81 1,102,974
11/15/2018 28.43 29.67 28.0669 29.39 531,000
11/14/2018 29.46 29.67 28.51 28.62 463,450
11/13/2018 28.82 29.6 28.32 28.99 548,206
11/12/2018 29.75 29.75 27.69 28.59 1,119,390
11/09/2018 30.61 30.61 29.3384 29.91 495,283
11/08/2018 32 32.0975 30.72 30.8 534,777
11/07/2018 32.35 32.88 31.885 32.3 647,284
11/06/2018 31.79 32.55 30.78 32.39 496,831
11/05/2018 32.91 33.17 31.29 31.97 452,628
11/02/2018 32.56 33.15 32.28 33.02 480,021
11/01/2018 31.25 32.91 30.88 32.48 462,419
10/31/2018 30.76 31.35 30.38 31.03 424,269
10/30/2018 29.18 30.5719 28.92 30.19 430,588
10/29/2018 30.47 31.185 28.69 29.25 349,390
10/26/2018 29.65 30.712 29.05 29.72 595,942
10/25/2018 29.78 30.64 29.55 30.36 615,685
10/24/2018 30.53 31.34 29.63 29.64 688,372
10/23/2018 30.18 31.39 29.32 30.85 513,988
10/22/2018 30.9 31.07 30.28 30.86 258,732
10/19/2018 32.09 32.42 30.525 30.7 461,459
10/18/2018 32.06 32.53 31.29 32.11 749,636
10/17/2018 31.47 32.49 31.465 32.17 1,110,207
10/16/2018 30.55 31.01 30.11 30.8 561,578
10/15/2018 30.37 30.43 29.7207 29.95 454,641
10/12/2018 30.78 30.798 29.69 30.27 634,205
10/11/2018 30.5 31.44 29.73 29.81 959,910
10/10/2018 31.77 31.79 30.24 30.42 725,849
10/09/2018 31.85 32.17 31.325 32.08 614,279
10/08/2018 32.84 33.07 31.475 32.03 639,803
10/05/2018 34.73 35.09 32.54 33 802,359
10/04/2018 35.18 35.18 33.75 34.67 597,099
10/03/2018 35 35.78 34.77 35.29 538,907
10/02/2018 34.18 35.02 34.14 34.72 663,759
10/01/2018 35.51 35.94 34.18 34.47 593,247
09/28/2018 34.42 35.16 34.07 35.03 621,552
09/27/2018 33.83 34.85 33.66 34.53 658,741
09/26/2018 33.64 34.765 33.06 33.79 1,125,489
09/25/2018 34.14 34.14 32.12 32.14 876,927
09/24/2018 34.06 34.47 33.52 34.14 477,284
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
*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