BROOKS AUTOMATION Historical Stock Price

Below is the stock price history for Brooks Automation BRKS. Data is recorded each day for the historical open, high, low, close and volume. The Brooks Automation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brooks Automation Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-10 26.59 26.93 25.86 26.76 38,548
2018-12-07 27.68 27.68 26.42 26.53 27,992
2018-12-06 27.37 27.78 26.78 27.56 49,600
2018-12-04 30.00 30.00 27.75 28.06 44,761
2018-12-03 30.98 30.98 29.90 30.31 46,274
2018-11-30 30.62 31.19 30.10 30.39 66,184
2018-11-29 30.36 30.91 29.85 30.63 62,472
2018-11-28 28.34 30.26 28.30 30.16 77,385
2018-11-27 26.98 28.44 26.98 28.43 49,885
2018-11-26 25.95 27.355 25.95 27.355 68,510
2018-11-23 24.98 26.21 24.98 25.67 39,755
2018-11-21 25.94 26.27 24.67 24.71 65,092
2018-11-20 24.73 27.55 24.73 25.505 104,898
2018-11-19 28.57 28.57 26.76 27.19 69,469
2018-11-16 28.50 29.15 27.90 28.80 82,907
2018-11-15 28.70 29.65 28.39 29.41 28,900
2018-11-14 29.57 29.62 28.55 28.72 40,953
2018-11-13 28.96 29.59 28.83 29.05 29,806
2018-11-12 29.32 29.32 27.78 28.41 32,469
2018-11-09 30.35 30.41 29.36 29.93 23,932
2018-11-08 31.84 31.99 30.72 30.77 29,236
2018-11-07 32.85 32.85 31.95 32.31 40,382
2018-11-06 32.48 32.48 31.70 32.35 25,465
2018-11-05 32.63 32.63 31.31 31.98 29,935
2018-11-02 32.84 33.12 32.455 33.08 25,476
2018-11-01 31.25 32.84 31.25 32.50 24,162
2018-10-31 31.16 31.29 30.68 31.06 20,987
2018-10-30 29.79 30.37 29.58 30.25 38,481
2018-10-29 30.40 30.40 28.77 29.10 22,735
2018-10-26 29.76 30.40 29.17 29.90 27,305

» More Brooks Automation Stock Price History

To see other companies like Brooks Automation (BRKS), view our stock market today for news, and other data.