Dark

BRKS
Brooks Automation Inc
stock NASDAQ

Inactive

Nov 30, 2021

113.16USD-2.683%(-3.12)1,018,390

Pre-market

0.00USD-100.000%(-116.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	116.8600	116.8600	112.1600	113.1600	-2.683%	1,018,390	0.000%
2021-11-29	114.6600	116.7400	113.0100	116.2800	+3.259%	456,191	-2.683%
2021-11-26	113.8300	115.4600	110.8100	112.6100	-2.595%	269,850	+0.488%
2021-11-24	114.7000	115.7700	113.0700	115.6100	-0.405%	505,609	-2.119%
2021-11-23	115.4700	116.6300	112.2100	116.0800	-0.429%	752,702	-2.516%
2021-11-22	119.4800	121.2447	115.3300	116.5800	-2.468%	803,860	-2.934%
2021-11-19	119.0200	120.6300	118.6200	119.5300	-0.017%	434,406	-5.329%
2021-11-18	120.0000	120.1000	117.0800	119.5500	+0.033%	484,752	-5.345%
2021-11-17	119.8200	120.2800	117.0900	119.5100	-0.541%	949,024	-5.313%
2021-11-16	114.0000	121.4400	114.0000	120.1600	+5.026%	1,226,926	-5.826%
2021-11-15	116.2300	117.6200	114.1700	114.4100	-0.409%	433,263	-1.093%
2021-11-12	112.9100	115.6500	112.1000	114.8800	+0.949%	653,158	-1.497%
2021-11-11	115.0000	116.8900	111.2700	113.8000	-3.755%	1,052,476	-0.562%
2021-11-10	122.1400	122.4000	117.0000	118.2400	-3.971%	904,684	-4.296%
2021-11-09	124.7600	124.7900	122.2400	123.1300	-0.822%	368,353	-8.097%
2021-11-08	123.3000	124.4400	123.1700	124.1500	+1.017%	340,170	-8.852%
2021-11-05	122.9700	124.1700	120.8500	122.9000	+0.474%	486,653	-7.925%
2021-11-04	121.9800	122.4200	120.2800	122.3200	+1.426%	486,364	-7.489%
2021-11-03	120.0000	120.7400	119.0950	120.6000	+0.508%	427,828	-6.169%
2021-11-02	119.3300	120.3000	118.9150	119.9900	+0.460%	378,984	-5.692%
2021-11-01	117.6000	120.0000	116.6400	119.4400	+2.568%	591,094	-5.258%
2021-10-29	112.9700	116.5300	112.8500	116.4500	+2.464%	499,615	-2.825%
2021-10-28	112.0000	114.2100	112.0000	113.6500	+3.196%	586,012	-0.431%
2021-10-27	109.3400	111.3500	108.5900	110.1300	+0.713%	498,930	+2.751%
2021-10-26	110.6900	111.3900	108.1500	109.3500	-0.437%	665,265	+3.484%
2021-10-25	108.9500	110.3600	108.6400	109.8300	+1.123%	654,676	+3.032%
2021-10-22	106.8500	109.6200	106.8000	108.6100	+1.296%	374,079	+4.189%
2021-10-21	105.1800	107.3100	105.1800	107.2200	+0.771%	247,122	+5.540%
2021-10-20	104.6600	106.4800	103.6100	106.4000	+1.160%	252,958	+6.353%
2021-10-19	105.3250	105.6300	103.3100	105.1800	+0.680%	295,812	+7.587%
2021-10-18	102.9700	104.5600	102.3200	104.4700	+0.986%	299,938	+8.318%
2021-10-15	101.5500	103.9300	101.4381	103.4500	+2.284%	402,714	+9.386%
2021-10-14	100.7400	102.4300	100.7400	101.1400	+2.503%	439,597	+11.885%
2021-10-13	99.8100	101.4400	98.3100	98.6700	-0.734%	355,202	+14.685%
2021-10-12	99.3700	99.7100	97.6450	99.4000	+0.607%	392,372	+13.843%
2021-10-11	98.5000	100.7190	98.0000	98.8000	-0.684%	319,995	+14.534%
2021-10-08	102.3200	102.7600	99.0500	99.4800	-3.107%	418,080	+13.752%
2021-10-07	101.7400	105.4633	100.9900	102.6700	+1.997%	753,383	+10.217%
2021-10-06	101.9600	102.1400	99.6801	100.6600	-1.013%	345,949	+12.418%
2021-10-05	101.3000	102.8000	99.5200	101.6900	+0.703%	558,391	+11.279%
2021-10-04	102.8900	103.0000	99.7000	100.9800	-2.303%	628,162	+12.062%
2021-10-01	102.9700	103.8600	100.7770	103.3600	+0.987%	329,413	+9.481%
2021-09-30	103.9100	105.6000	102.2700	102.3500	-1.054%	576,674	+10.562%
2021-09-29	105.7400	107.5255	103.2000	103.4400	-1.720%	748,743	+9.397%
2021-09-28	107.6900	107.7700	104.6000	105.2500	-3.591%	601,597	+7.515%
2021-09-27	108.3600	110.4000	107.5700	109.1700	+0.395%	628,560	+3.655%
2021-09-24	107.9500	109.6400	106.5000	108.7400	+0.536%	809,968	+4.065%
2021-09-23	105.0300	108.3100	104.6500	108.1600	+3.226%	698,775	+4.623%
2021-09-22	104.6700	106.2100	104.0800	104.7800	+0.615%	788,934	+7.998%
2021-09-21	102.1300	104.7800	100.6100	104.1400	+1.650%	1,320,479	+8.661%
2021-09-20	94.4500	104.8400	93.1150	102.4500	+8.827%	3,058,824	+10.454%
2021-09-17	93.4400	94.9000	92.1100	94.1400	+1.422%	1,475,459	+20.204%
2021-09-16	91.2900	93.5200	90.4400	92.8200	+0.313%	324,491	+21.913%
2021-09-15	93.4000	93.4000	89.3100	92.5300	-0.420%	488,224	+22.295%
2021-09-14	92.7400	94.1000	92.0288	92.9200	+0.672%	539,337	+21.782%
2021-09-13	94.6123	94.6123	90.7276	92.3000	+0.424%	337,081	+22.600%
2021-09-10	91.9100	93.5500	91.2400	91.9100	+1.278%	684,869	+23.120%
2021-09-09	89.4600	91.6800	89.3700	90.7500	+1.442%	457,916	+24.694%
2021-09-08	90.0200	90.8400	87.8100	89.4600	-1.051%	573,732	+26.492%
2021-09-07	88.4900	90.7400	87.0200	90.4100	+5.558%	561,303	+25.163%
2021-09-03	85.5300	86.8750	85.3194	85.6500	-0.082%	243,139	+32.119%
2021-09-02	85.4500	86.0600	84.7900	85.7200	+0.445%	253,036	+32.011%
2021-09-01	85.4000	86.1300	84.0800	85.3400	+0.447%	370,079	+32.599%
2021-08-31	85.3100	86.2800	84.3600	84.9600	-0.223%	627,008	+33.192%
2021-08-30	85.4800	86.0550	84.0000	85.1500	+0.531%	377,909	+32.895%
2021-08-27	81.9200	84.8200	81.9200	84.7000	+4.016%	446,264	+33.601%
2021-08-26	82.0200	82.5200	80.8800	81.4300	-0.973%	479,550	+38.966%
2021-08-25	81.8600	82.7537	81.3600	82.2300	+0.686%	316,417	+37.614%
2021-08-24	80.4200	81.8900	80.1300	81.6700	+2.420%	726,203	+38.558%
2021-08-23	79.7100	80.9200	78.9600	79.7400	+1.722%	828,223	+41.911%
2021-08-20	78.4600	79.0800	77.2950	78.3900	+0.064%	679,381	+44.355%
2021-08-19	76.7200	78.5200	76.0100	78.3400	+1.097%	1,109,235	+44.447%
2021-08-18	78.4900	79.9252	77.2700	77.4900	-1.400%	755,000	+46.032%
2021-08-17	81.0000	81.3376	78.1400	78.5900	-4.392%	529,440	+43.988%
2021-08-16	82.0500	83.1100	81.3053	82.2000	-0.605%	374,136	+37.664%
2021-08-13	82.5600	83.1400	82.0750	82.7000	-0.193%	256,174	+36.832%
2021-08-12	83.2500	84.0800	82.2600	82.8600	-1.298%	484,643	+36.568%
2021-08-11	85.6200	85.6200	82.1800	83.9500	-1.444%	513,964	+34.795%
2021-08-10	87.1400	88.0000	84.0650	85.1800	-2.272%	767,004	+32.848%
2021-08-09	85.7400	89.4500	85.1900	87.1600	+2.264%	914,422	+29.830%
2021-08-06	87.7900	89.5700	84.1000	85.2300	-5.802%	1,107,195	+32.770%
2021-08-05	89.6000	91.5900	88.5382	90.4800	+1.926%	780,651	+25.066%
2021-08-04	86.8100	88.8100	86.6200	88.7700	+1.835%	461,044	+27.475%
2021-08-03	88.5200	88.5200	85.6000	87.1700	-0.797%	479,446	+29.815%
2021-08-02	89.7800	90.3100	87.6100	87.8700	-1.281%	571,696	+28.781%
2021-07-30	87.6000	90.0700	87.6000	89.0100	+0.135%	471,400	+27.132%
2021-07-29	89.3100	90.5900	88.6300	88.8900	-0.759%	451,655	+27.303%
2021-07-28	87.3900	90.2200	87.1700	89.5700	+3.215%	327,704	+26.337%
2021-07-27	87.7700	87.9100	84.6100	86.7800	-1.877%	374,256	+30.399%
2021-07-26	89.4900	90.3300	87.9722	88.4400	-1.690%	452,034	+27.951%
2021-07-23	90.0300	90.5000	88.5600	89.9600	+0.931%	248,585	+25.789%
2021-07-22	90.4800	91.1900	88.9300	89.1300	-2.044%	239,030	+26.961%
2021-07-21	88.5000	91.0900	88.4900	90.9900	+3.187%	393,546	+24.365%
2021-07-20	85.3300	88.8200	84.3431	88.1800	+3.717%	491,701	+28.328%
2021-07-19	83.6100	86.0000	83.0000	85.0200	-0.759%	539,009	+33.098%
2021-07-16	87.2900	88.1750	85.2250	85.6700	-1.290%	816,712	+32.088%
2021-07-15	86.8500	88.6200	85.8500	86.7900	-0.936%	438,950	+30.384%
2021-07-14	89.9300	91.0700	87.4100	87.6100	-1.184%	358,658	+29.163%
2021-07-13	89.7700	90.1600	88.4500	88.6600	-2.141%	392,613	+27.634%
2021-07-12	90.5300	91.1200	89.5000	90.6000	+0.835%	471,624	+24.901%
2021-07-09	88.2600	90.1300	87.7500	89.8500	+2.277%	404,577	+25.943%
2021-07-08	86.0100	88.6950	84.6700	87.8500	-0.678%	655,200	+28.810%
2021-07-07	90.9700	91.3000	88.1000	88.4500	-2.081%	826,353	+27.937%
2021-07-06	92.1100	92.8200	88.6719	90.3300	-1.505%	1,199,354	+25.274%
2021-07-02	94.9400	94.9400	91.4000	91.7100	-2.343%	643,848	+23.389%
2021-07-01	95.3300	96.2300	92.8900	93.9100	-1.438%	789,899	+20.498%
2021-06-30	96.3300	96.7100	94.2700	95.2800	-1.244%	1,300,276	+18.766%
2021-06-29	96.4400	96.8900	94.6600	96.4800	-0.618%	449,212	+17.289%
2021-06-28	95.8400	98.4500	94.9950	97.0800	+2.981%	1,127,203	+16.564%
2021-06-25	96.5000	96.5000	93.3600	94.2700	-1.802%	9,051,563	+20.038%
2021-06-24	94.2900	96.0800	92.8050	96.0000	+3.471%	731,977	+17.875%
2021-06-23	93.3200	94.2600	92.2300	92.7800	-0.992%	910,599	+21.966%
2021-06-22	92.6800	94.3300	91.0950	93.7100	-0.053%	697,308	+20.756%
2021-06-21	91.7800	94.1400	89.5600	93.7600	+2.269%	943,395	+20.691%
2021-06-18	94.5700	95.7800	89.9100	91.6800	-5.640%	2,165,127	+23.429%
2021-06-17	95.8300	98.0400	95.0100	97.1600	+0.621%	626,885	+16.468%
2021-06-16	99.2400	99.7400	95.3501	96.5600	-2.632%	686,053	+17.191%
2021-06-15	100.3500	101.6500	98.3400	99.1700	-1.763%	656,710	+14.107%
2021-06-14	99.8500	104.3100	99.5200	100.9500	+1.335%	896,480	+12.095%
2021-06-11	99.5200	99.8500	97.8500	99.6200	+1.045%	428,691	+13.592%
2021-06-10	96.2600	99.0000	95.9900	98.5900	+2.431%	487,917	+14.778%
2021-06-09	99.8500	100.2700	95.8000	96.2500	-3.120%	590,227	+17.569%
2021-06-08	100.0600	101.8600	97.6700	99.3500	-0.020%	800,304	+13.900%
2021-06-07	98.8900	99.6800	97.7200	99.3700	+0.242%	873,523	+13.877%
2021-06-04	99.1000	99.2650	97.7900	99.1300	+1.391%	624,290	+14.153%
2021-06-03	98.5000	99.6990	97.0400	97.7700	-2.697%	662,783	+15.741%
2021-06-02	99.7900	100.8099	98.9350	100.4800	+0.420%	407,179	+12.619%
2021-06-01	102.7800	103.5500	99.1500	100.0600	-1.988%	600,440	+13.092%
2021-05-28	100.0000	103.5900	99.3000	102.0900	+2.284%	509,936	+10.843%
2021-05-27	98.4100	100.0900	97.9000	99.8100	+1.837%	600,207	+13.375%
2021-05-26	96.3500	98.4000	96.2550	98.0100	+2.009%	501,009	+15.458%
2021-05-25	97.0700	99.1500	95.9400	96.0800	-1.628%	627,997	+17.777%
2021-05-24	96.2200	98.0700	95.4650	97.6700	+2.800%	523,639	+15.860%
2021-05-21	96.8100	96.8899	93.9950	95.0100	-1.227%	739,927	+19.103%
2021-05-20	94.1000	97.1100	93.0200	96.1900	+2.646%	680,344	+17.642%
2021-05-19	88.2800	93.9300	88.1100	93.7100	+2.483%	527,823	+20.756%
2021-05-18	91.8300	93.3300	89.8500	91.4400	+0.716%	1,176,985	+23.753%
2021-05-17	89.9100	90.9200	87.5100	90.7900	-1.433%	786,546	+24.639%
2021-05-14	90.7300	93.2600	89.6800	92.1100	+2.824%	780,191	+22.853%
2021-05-13	88.8000	90.7350	87.9350	89.5800	+3.453%	1,213,851	+26.323%
2021-05-12	89.9000	91.0500	86.1200	86.5900	-5.850%	1,239,615	+30.685%
2021-05-11	92.7400	95.7500	88.4500	91.9700	+2.829%	1,611,407	+23.040%
2021-05-10	97.9100	97.9999	88.9000	89.4400	-9.811%	1,357,412	+26.521%
2021-05-07	97.0200	100.6100	95.3500	99.1700	+4.787%	1,038,280	+14.107%
2021-05-06	93.5500	94.7700	91.6647	94.6400	-0.063%	643,763	+19.569%
2021-05-05	94.8000	95.7200	91.5486	94.7000	+2.367%	615,409	+19.493%
2021-05-04	95.5500	96.0550	90.7605	92.5100	-5.563%	1,119,882	+22.322%
2021-05-03	103.8400	103.9900	96.0501	97.9600	-3.326%	660,208	+15.517%
2021-04-30	101.1900	105.1300	99.8200	101.3300	-1.717%	895,122	+11.675%
2021-04-29	107.9100	107.9300	101.1501	103.1000	-4.066%	755,623	+9.758%
2021-04-28	105.5100	108.1400	104.7940	107.4700	+1.867%	781,167	+5.295%
2021-04-27	107.7200	108.7200	103.8500	105.5000	-1.143%	680,021	+7.261%
2021-04-26	104.3400	107.3500	103.5000	106.7200	+3.874%	678,869	+6.034%
2021-04-23	100.2200	103.4000	100.0550	102.7400	+3.673%	743,281	+10.142%
2021-04-22	97.3800	100.5800	95.5200	99.1000	+1.756%	725,661	+14.188%
2021-04-21	93.6600	97.6300	93.2300	97.3900	+3.982%	752,267	+16.193%
2021-04-20	97.3300	98.0650	91.9500	93.6600	-4.399%	754,025	+20.820%
2021-04-19	100.3950	104.4000	95.3401	97.9700	-4.261%	1,078,971	+15.505%
2021-04-16	100.1100	103.0900	97.7825	102.3300	+2.535%	1,065,709	+10.583%
2021-04-15	98.8000	101.1400	97.3000	99.8000	+3.634%	794,323	+13.387%
2021-04-14	95.7600	97.6600	94.9900	96.3000	-0.455%	596,756	+17.508%
2021-04-13	96.0300	98.9000	94.5701	96.7400	+1.405%	594,571	+16.973%
2021-04-12	94.3800	95.6600	91.4100	95.4000	-0.313%	669,414	+18.616%
2021-04-09	97.1800	97.4300	94.6100	95.7000	-2.704%	519,916	+18.245%
2021-04-08	97.8400	98.4900	95.8212	98.3600	+1.738%	623,854	+15.047%
2021-04-07	99.0700	100.1799	96.0000	96.6800	-2.854%	672,354	+17.046%
2021-04-06	98.9700	101.6325	97.0200	99.5200	+1.179%	958,625	+13.706%
2021-04-05	93.4200	101.4300	93.2400	98.3600	+8.517%	1,668,801	+15.047%
2021-04-01	83.5600	90.7000	83.4200	90.6400	+11.010%	806,701	+24.846%
2021-03-31	80.1700	83.0000	79.1000	81.6500	+2.730%	920,617	+38.592%
2021-03-30	78.2200	80.6800	77.2000	79.4800	+1.604%	549,044	+42.375%
2021-03-29	81.0000	81.9600	77.7250	78.2250	-4.557%	617,757	+44.660%
2021-03-26	79.1100	83.5500	79.1000	81.9600	+6.290%	829,705	+38.067%
2021-03-25	73.1400	77.5400	70.1700	77.1100	+3.171%	1,214,391	+46.751%
2021-03-24	80.8800	81.7200	74.6900	74.7400	-4.729%	901,614	+51.405%
2021-03-23	88.1700	88.3700	76.7950	78.4500	-11.286%	1,236,919	+44.245%
2021-03-22	88.0000	91.1000	85.3700	88.4300	+3.017%	1,325,365	+27.966%
2021-03-19	83.3400	87.6199	82.5800	85.8400	+2.630%	1,389,869	+31.827%
2021-03-18	87.6200	88.5800	83.2300	83.6400	-6.338%	451,547	+35.294%
2021-03-17	84.9900	90.0050	83.5172	89.3000	+2.526%	447,313	+26.719%
2021-03-16	89.5800	89.8600	85.8400	87.1000	-1.515%	357,697	+29.920%
2021-03-15	85.1000	88.6500	83.9400	88.4400	+5.173%	453,124	+27.951%
2021-03-12	83.8800	84.5750	82.6201	84.0900	-2.027%	302,710	+34.570%
2021-03-11	83.6300	86.4200	82.4500	85.8300	+7.127%	461,542	+31.842%
2021-03-10	83.4300	84.7000	79.8700	80.1200	-1.717%	426,114	+41.238%
2021-03-09	75.8300	82.5100	75.3600	81.5200	+9.452%	723,397	+38.813%
2021-03-08	78.0100	79.2700	73.2000	74.4800	-4.267%	586,766	+51.933%
2021-03-05	78.8700	79.1700	72.2600	77.8000	+1.699%	814,489	+45.450%
2021-03-04	81.1500	81.7041	75.4400	76.5000	-6.639%	800,612	+47.922%
2021-03-03	83.7800	85.2750	81.3600	81.9400	-1.621%	873,030	+38.101%
2021-03-02	89.1700	89.1700	83.2500	83.2900	-6.803%	541,250	+35.863%
2021-03-01	85.8800	89.4100	85.2200	89.3700	+7.468%	562,476	+26.620%
2021-02-26	81.2800	85.5950	79.0100	83.1600	+4.119%	635,112	+36.075%
2021-02-25	86.5300	87.5756	79.7400	79.8700	-8.532%	688,259	+41.680%
2021-02-24	80.2900	87.5000	79.5900	87.3200	+7.563%	603,731	+29.592%
2021-02-23	78.9500	82.2300	72.2401	81.1800	+0.037%	893,112	+39.394%
2021-02-22	85.1900	85.7600	80.4950	81.1500	-6.066%	484,120	+39.445%
2021-02-19	84.5600	87.9000	84.2200	86.3900	+4.097%	479,793	+30.987%
2021-02-18	84.4800	84.8789	81.7900	82.9900	-3.298%	476,938	+36.354%
2021-02-17	88.8900	88.8900	82.9100	85.8200	-3.269%	666,727	+31.857%
2021-02-16	91.3900	91.7800	88.3700	88.7200	-2.430%	594,054	+27.547%
2021-02-12	88.2000	91.7800	87.4300	90.9300	+3.013%	372,436	+24.447%
2021-02-11	86.8600	89.7900	86.4800	88.2700	+3.494%	643,356	+28.198%
2021-02-10	85.6300	86.9900	83.7000	85.2900	+2.759%	390,941	+32.677%
2021-02-09	84.0200	84.3700	82.4800	83.0000	-1.190%	501,526	+36.337%
2021-02-08	79.9600	84.2800	79.9600	84.0000	+5.541%	525,602	+34.714%
2021-02-05	81.0000	81.3000	78.6000	79.5900	-0.637%	459,701	+42.179%
2021-02-04	78.2500	80.8300	77.5100	80.1000	+3.248%	728,093	+41.273%
2021-02-03	83.8500	84.5000	76.5700	77.5800	-8.254%	1,398,626	+45.862%
2021-02-02	81.4000	85.3300	78.6600	84.5600	+5.912%	997,616	+33.822%
2021-02-01	76.5200	80.4700	76.5200	79.8400	+5.385%	542,161	+41.733%
2021-01-29	77.4700	77.9100	74.3900	75.7600	-2.909%	498,876	+49.366%
2021-01-28	77.3900	78.9900	75.7200	78.0300	+3.681%	576,689	+45.021%
2021-01-27	75.0000	77.7600	73.2200	75.2600	-2.260%	722,327	+50.359%
2021-01-26	82.8600	82.8600	76.3100	77.0000	-5.463%	568,700	+46.961%
2021-01-25	85.6900	86.0500	80.7650	81.4500	-3.518%	567,530	+38.932%
2021-01-22	83.2700	84.7800	82.6850	84.4200	+0.333%	456,061	+34.044%
2021-01-21	85.0400	85.6444	83.0301	84.1400	+0.071%	809,603	+34.490%
2021-01-20	83.2900	84.7900	82.3200	84.0800	+2.662%	830,852	+34.586%
2021-01-19	77.5150	81.9700	77.5150	81.9000	+5.365%	597,156	+38.168%
2021-01-15	78.7600	80.6300	77.2600	77.7300	-2.460%	568,056	+45.581%
2021-01-14	75.9500	80.9000	75.2400	79.6900	+7.283%	788,806	+42.000%
2021-01-13	75.2800	75.6700	74.0200	74.2800	-0.496%	423,701	+52.342%
2021-01-12	72.8300	74.7700	72.3850	74.6500	+3.108%	522,661	+51.587%
2021-01-11	67.1200	72.4400	67.1200	72.4000	+6.112%	812,093	+56.298%
2021-01-08	70.6600	71.2400	66.6300	68.2300	-2.305%	836,682	+65.851%
2021-01-07	68.4400	71.2400	68.0600	69.8400	+3.520%	1,497,334	+62.027%
2021-01-06	67.3500	69.1400	66.2100	67.4650	+0.022%	14,554,787	+67.731%
2021-01-05	66.2300	68.0900	65.5400	67.4500	+1.704%	924,860	+67.769%
2021-01-04	69.0000	70.5000	65.3700	66.3200	-2.255%	1,459,288	+70.627%
2020-12-31	68.5700	70.0399	65.8500	67.8500	-7.963%	2,452,333	+66.780%
2020-12-30	72.3600	75.1600	72.0700	73.7200	+2.588%	294,017	+53.500%
2020-12-29	75.1900	75.1900	71.3450	71.8600	-3.479%	248,257	+57.473%
2020-12-28	75.2600	76.4000	74.3400	74.4500	-0.148%	405,579	+51.995%
2020-12-24	73.1000	75.2600	73.1000	74.5600	+1.830%	125,653	+51.770%
2020-12-23	74.9500	75.7600	73.2000	73.2200	-1.784%	180,421	+54.548%
2020-12-22	74.6900	75.9100	73.9900	74.5500	+0.081%	252,840	+51.791%
2020-12-21	72.2700	75.1350	71.9500	74.4900	+1.978%	440,550	+51.913%
2020-12-18	75.2900	75.9900	72.3500	73.0450	-2.307%	1,166,904	+54.918%
2020-12-17	73.3000	75.0000	72.9499	74.7700	+2.299%	382,620	+51.344%
2020-12-16	74.5600	74.9133	71.7000	73.0900	-2.390%	526,656	+54.823%
2020-12-15	75.5000	76.0772	73.7300	74.8800	-0.253%	417,761	+51.122%
2020-12-14	72.6300	77.4382	72.6300	75.0700	+5.037%	770,235	+50.739%
2020-12-11	71.8900	72.4500	70.1800	71.4700	-1.840%	394,551	+58.332%
2020-12-10	70.5600	73.2200	69.4000	72.8100	+2.333%	403,908	+55.418%
2020-12-09	74.8100	75.3800	70.9200	71.1500	-5.411%	624,463	+59.044%
2020-12-08	75.0400	75.9300	74.2200	75.2200	+0.106%	542,803	+50.439%
2020-12-07	75.5400	75.7700	73.6200	75.1400	-0.066%	388,461	+50.599%
2020-12-04	73.7200	75.4300	70.3300	75.1900	+4.431%	521,079	+50.499%
2020-12-03	72.1000	74.1800	71.9800	72.0000	+0.460%	688,356	+57.167%
2020-12-02	73.4000	73.5308	71.5700	71.6700	-2.370%	468,522	+57.890%
2020-12-01	74.4200	74.4200	72.6303	73.4100	+0.575%	1,269,129	+54.148%
2020-11-30	72.7500	73.4200	71.3800	72.9900	-0.055%	553,569	+55.035%
2020-11-27	70.7600	73.3700	70.0200	73.0300	+3.736%	330,130	+54.950%
2020-11-25	69.9200	70.8300	68.8300	70.4000	+1.004%	670,259	+60.739%
2020-11-24	69.5700	70.0500	68.0500	69.7000	+1.678%	447,170	+62.353%
2020-11-23	67.5800	68.6800	67.0200	68.5500	+2.039%	441,664	+65.077%
2020-11-20	68.1100	69.2400	67.1200	67.1800	-2.113%	560,729	+68.443%
2020-11-19	67.5300	69.1400	67.2100	68.6300	+0.527%	488,943	+64.884%
2020-11-18	70.5300	71.0800	68.0400	68.2700	-3.505%	930,695	+65.754%
2020-11-17	69.9500	71.2700	68.0200	70.7500	+0.697%	639,636	+59.943%
2020-11-16	68.8000	70.5000	68.1600	70.2600	+2.584%	787,392	+61.059%
2020-11-13	66.1700	68.5800	65.4900	68.4900	+5.224%	417,193	+65.221%
2020-11-12	67.3800	67.3900	64.3200	65.0900	-2.267%	639,472	+73.852%
2020-11-11	66.9900	72.2900	64.2500	66.6000	+12.065%	1,852,336	+69.910%
2020-11-10	62.2600	64.1500	58.7000	59.4300	-2.108%	867,650	+90.409%
2020-11-09	59.4700	61.5300	59.0000	60.7100	+5.674%	653,107	+86.394%
2020-11-06	57.0100	57.8200	55.1500	57.4500	+0.843%	360,610	+96.971%
2020-11-05	54.6300	57.0500	54.5200	56.9700	+5.873%	356,310	+98.631%
2020-11-04	51.9700	53.9700	51.1300	53.8100	+4.283%	377,353	+110.295%
2020-11-03	49.5300	51.7800	49.1400	51.6000	+5.586%	437,501	+119.302%
2020-11-02	47.2000	48.8700	47.2000	48.8700	+4.647%	259,088	+131.553%
2020-10-30	47.7900	48.2700	46.2200	46.7000	-3.453%	417,912	+142.313%
2020-10-29	46.9100	48.9200	46.7200	48.3700	+3.134%	477,593	+133.947%
2020-10-28	46.7300	47.6000	46.6400	46.9000	-1.821%	316,400	+141.279%
2020-10-27	47.4700	48.2000	47.3000	47.7700	+1.165%	311,069	+136.885%
2020-10-26	48.1000	48.5000	46.3400	47.2200	-2.999%	346,156	+139.644%
2020-10-23	49.3500	49.8300	48.0800	48.6800	-1.218%	249,684	+132.457%
2020-10-22	48.4900	49.5200	47.6200	49.2800	+2.071%	362,636	+129.627%
2020-10-21	49.3600	49.8200	48.2000	48.2800	-1.830%	235,611	+134.383%
2020-10-20	49.9800	50.0000	48.9100	49.1800	-0.506%	299,182	+130.094%
2020-10-19	50.1800	50.8500	49.2600	49.4300	-1.160%	291,643	+128.930%
2020-10-16	50.9800	50.9800	49.7400	50.0100	-1.787%	284,742	+126.275%
2020-10-15	50.3400	51.0800	49.6400	50.9200	-0.625%	264,410	+122.231%
2020-10-14	52.8700	52.9200	51.0700	51.2400	-2.288%	325,014	+120.843%
2020-10-13	52.5800	53.1800	52.0600	52.4400	-0.719%	354,464	+115.789%
2020-10-12	53.3400	53.3800	52.2000	52.8200	+0.514%	303,754	+114.237%
2020-10-09	51.9900	52.7800	51.8500	52.5500	+2.437%	313,695	+115.338%
2020-10-08	51.4000	51.6400	50.7800	51.3000	+1.104%	410,885	+120.585%
2020-10-07	50.4300	51.0500	50.0200	50.7400	+1.704%	385,614	+123.019%
2020-10-06	49.2200	51.6000	49.1200	49.8900	+1.361%	484,495	+126.819%
2020-10-05	47.5900	49.2300	47.5900	49.2200	+4.412%	258,947	+129.907%
2020-10-02	46.8400	47.8900	46.8400	47.1400	-2.603%	312,101	+140.051%
2020-10-01	46.9600	48.4700	46.6000	48.4000	+4.626%	401,785	+133.802%
2020-09-30	46.9700	47.2900	46.0000	46.2600	-1.679%	454,250	+144.617%
2020-09-29	46.3700	47.7800	46.3700	47.0500	+1.708%	348,167	+140.510%
2020-09-28	46.0000	46.4200	45.4900	46.2600	+2.937%	359,096	+144.617%
2020-09-25	44.2100	45.0600	43.3900	44.9400	+1.491%	298,734	+151.802%
2020-09-24	44.3300	45.2800	43.1400	44.2800	-1.050%	268,737	+155.556%
2020-09-23	45.9300	46.4300	44.4200	44.7500	-2.378%	433,684	+152.872%
2020-09-22	45.5500	45.9100	44.6800	45.8400	+1.125%	304,707	+146.859%
2020-09-21	46.0100	46.2500	44.3100	45.3300	-0.396%	446,958	+149.636%
2020-09-18	46.3300	46.3300	44.5100	45.5100	-0.307%	1,726,093	+148.649%
2020-09-17	45.1400	45.9800	44.5100	45.6500	-1.510%	501,256	+147.886%
2020-09-16	45.0000	47.3700	44.8600	46.3500	+3.714%	595,499	+144.142%
2020-09-15	45.0000	45.5800	44.4100	44.6900	+0.585%	437,993	+153.211%
2020-09-14	43.1300	44.9900	43.1300	44.4300	+3.881%	337,652	+154.693%
2020-09-11	43.9600	44.3300	42.6500	42.7700	-1.881%	395,064	+164.578%
2020-09-10	45.3100	46.7500	43.5000	43.5900	-3.069%	426,213	+159.601%
2020-09-09	45.0000	45.6400	44.1500	44.9700	+1.329%	361,122	+151.634%
2020-09-08	45.2500	45.6900	44.3000	44.3800	-6.034%	427,149	+154.980%
2020-09-04	48.7100	48.7600	45.9200	47.2300	-3.217%	401,727	+139.593%
2020-09-03	52.3700	52.3700	47.7400	48.8000	-7.628%	489,781	+131.885%
2020-09-02	52.5300	53.5000	52.0900	52.8300	+0.917%	327,955	+114.196%
2020-09-01	51.7800	52.8600	51.5300	52.3500	+1.395%	560,292	+116.160%
2020-08-31	51.9900	52.2100	51.5100	51.6300	-1.319%	394,759	+119.175%
2020-08-28	51.7100	52.4900	51.3500	52.3200	+2.267%	262,557	+116.284%
2020-08-27	52.0900	52.2100	50.8100	51.1600	-1.748%	331,519	+121.188%
2020-08-26	51.3900	52.1800	51.1300	52.0700	+1.304%	198,780	+117.323%
2020-08-25	51.3700	51.9100	51.1900	51.4000	+0.156%	183,738	+120.156%
2020-08-24	51.6500	51.6900	50.5800	51.3200	+0.825%	236,374	+120.499%
2020-08-21	51.0500	51.2900	50.4100	50.9000	-0.683%	227,163	+122.318%
2020-08-20	51.2100	51.9000	50.7000	51.2500	-1.043%	217,991	+120.800%
2020-08-19	52.7900	53.2300	51.3800	51.7900	-2.742%	593,879	+118.498%
2020-08-18	55.4700	55.4700	52.9700	53.2500	-3.533%	593,217	+112.507%
2020-08-17	55.2900	55.8300	54.9300	55.2000	+0.565%	312,516	+105.000%
2020-08-14	55.1400	56.0000	54.7500	54.8900	-0.974%	204,700	+106.158%
2020-08-13	55.8600	55.9500	55.2100	55.4300	-0.592%	200,583	+104.149%
2020-08-12	54.7600	55.9800	54.6700	55.7600	+1.994%	333,796	+102.941%
2020-08-11	55.4500	56.1100	54.3600	54.6700	-1.211%	377,237	+106.987%
2020-08-10	56.2700	56.2700	55.2400	55.3400	-1.723%	512,936	+104.481%
2020-08-07	56.7500	57.5600	55.3800	56.3100	-0.670%	388,530	+100.959%
2020-08-06	56.6900	56.9500	55.6500	56.6900	0.000%	417,604	+99.612%
2020-08-05	56.1700	56.9500	55.4300	56.6900	+1.214%	441,873	+99.612%
2020-08-04	56.2000	56.2000	55.1800	56.0100	+2.639%	544,445	+102.035%
2020-08-03	52.6400	54.9000	52.5600	54.5700	+0.220%	687,586	+107.367%
2020-07-31	50.0000	54.5300	49.0100	54.4500	+15.092%	1,209,952	+107.824%
2020-07-30	45.8600	47.8400	45.1100	47.3100	+2.380%	681,357	+139.188%
2020-07-29	45.4100	46.5000	44.9900	46.2100	+2.689%	289,257	+144.882%
2020-07-28	45.2900	45.6900	44.6000	45.0000	-1.704%	358,465	+151.467%
2020-07-27	43.9900	45.8000	43.8300	45.7800	+4.880%	448,443	+147.182%
2020-07-24	45.1900	45.1900	43.2700	43.6500	-4.486%	382,080	+159.244%
2020-07-23	46.3100	47.3100	45.3700	45.7000	-1.805%	532,792	+147.615%
2020-07-22	46.0200	46.9400	45.8100	46.5400	+1.350%	285,962	+143.146%
2020-07-21	46.8700	47.0000	45.6700	45.9200	-0.649%	285,340	+146.429%
2020-07-20	45.3100	46.5100	45.0200	46.2200	+2.461%	344,189	+144.829%
2020-07-17	44.4200	45.4700	43.9900	45.1100	+1.691%	237,624	+150.853%
2020-07-16	44.8200	45.0600	44.1300	44.3600	-2.355%	410,475	+155.095%
2020-07-15	45.6300	45.9200	44.9600	45.4300	+0.799%	360,689	+149.087%
2020-07-14	44.3000	45.1000	43.5800	45.0700	+0.873%	322,906	+151.076%
2020-07-13	45.9200	47.0000	44.4600	44.6800	-1.369%	597,189	+153.268%
2020-07-10	45.4900	45.7400	44.7800	45.3000	0.000%	373,751	+149.801%
2020-07-09	45.0000	45.6700	44.2900	45.3000	+0.801%	478,178	+149.801%
2020-07-08	43.6300	44.9600	43.5200	44.9400	+2.861%	464,904	+151.802%
2020-07-07	44.4300	44.7800	43.6600	43.6900	-2.216%	353,388	+159.007%
2020-07-06	45.0000	45.5000	44.5600	44.6800	+0.495%	411,057	+153.268%
2020-07-02	44.0200	44.9600	43.8100	44.4600	+2.277%	281,963	+154.521%
2020-07-01	44.0900	44.2000	43.4500	43.4700	-1.741%	437,284	+160.317%
2020-06-30	42.9700	44.4400	42.8200	44.2400	+3.148%	835,075	+155.787%
2020-06-29	42.5300	43.3700	42.1000	42.8900	+1.683%	475,809	+163.838%
2020-06-26	43.6000	43.6300	42.0100	42.1800	-3.786%	1,300,321	+168.279%
2020-06-25	42.7600	43.8700	42.2400	43.8400	+1.882%	533,989	+158.120%
2020-06-24	43.2100	43.5400	42.2000	43.0300	-0.738%	791,749	+162.979%
2020-06-23	43.0300	43.5800	42.6100	43.3500	+2.120%	481,248	+161.038%
2020-06-22	41.0900	42.4800	40.6600	42.4500	-0.118%	553,217	+166.572%
2020-06-19	43.0100	43.5400	42.0600	42.5000	-0.747%	1,066,450	+166.259%
2020-06-18	42.5900	43.0300	42.4500	42.8200	+0.469%	304,856	+164.269%
2020-06-17	42.8200	43.2200	42.0400	42.6200	+0.828%	368,945	+165.509%
2020-06-16	41.8300	42.7300	41.4000	42.2700	+4.525%	459,531	+167.708%
2020-06-15	38.8300	40.7500	38.1600	40.4400	+1.787%	446,633	+179.822%

document.getElementById("WkDhf7").onerror = function(){this.style.display='none';}; .dark-mode .SgQPZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgQPZH{ color: #333333; background-color: white; border: 2px solid #333333; }BRKSBrooks Automation Incstock NASDAQ

BRKS
Brooks Automation Inc
stock NASDAQ