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
2018-06-18 35.57 35.57 33.94 35.04 96,541
2018-06-15 34.67 36.39 34.67 36.37 149,069
2018-06-14 33.71 34.97 33.71 34.67 90,970
2018-06-13 32.66 33.75 32.66 33.47 79,077
2018-06-12 32.21 32.60 31.62 32.37 45,644
2018-06-11 31.45 31.96 31.11 31.96 39,961
2018-06-08 31.48 31.81 30.90 31.60 81,991
2018-06-07 33.27 33.27 31.50 31.95 85,354
2018-06-06 33.64 33.65 33.30 33.64 35,757
2018-06-05 33.66 33.82 33.07 33.62 59,840
2018-06-04 33.79 33.79 33.12 33.16 53,650
2018-06-01 32.86 33.57 32.86 33.48 47,358
2018-05-31 32.75 33.08 32.68 32.68 71,205
2018-05-30 32.47 33.35 32.47 32.78 73,030
2018-05-29 31.65 32.37 31.65 32.31 62,946
2018-05-25 31.10 31.96 31.10 31.90 76,077
2018-05-24 30.77 31.21 30.52 31.20 57,862
2018-05-23 29.67 30.54 29.67 30.54 104,760
2018-05-22 29.84 30.52 29.83 29.83 59,612
2018-05-21 29.60 29.75 29.09 29.75 82,947
2018-05-18 29.06 29.34 28.745 29.00 66,706
2018-05-17 29.39 30.11 29.34 29.71 60,643
2018-05-16 29.26 29.86 29.26 29.67 54,923
2018-05-15 29.04 29.115 28.81 28.98 106,187
2018-05-14 29.89 30.32 29.34 29.405 79,571
2018-05-11 29.80 30.02 29.22 29.53 108,027
2018-05-10 29.80 30.09 29.69 29.96 66,480
2018-05-09 28.97 29.63 28.95 29.58 98,832
2018-05-08 28.24 28.88 28.24 28.84 90,891
2018-05-07 27.85 28.35 27.80 28.29 65,602

» More Brooks Automation Stock Price History

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