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
2018-09-19 35.535 35.69 34.53 34.63 20,105
2018-09-18 35.07 35.30 34.54 35.30 45,037
2018-09-17 34.53 35.22 34.11 34.69 26,204
2018-09-14 35.42 35.42 34.40 34.92 39,361
2018-09-13 34.05 35.25 34.05 34.97 60,871
2018-09-12 34.58 34.82 33.71 33.74 49,828
2018-09-11 35.41 35.94 35.32 35.58 27,489
2018-09-10 36.03 36.25 35.59 35.81 36,751
2018-09-07 36.15 36.83 36.08 36.10 51,744
2018-09-06 38.41 38.41 36.48 36.48 51,141
2018-09-05 38.76 39.26 38.43 38.89 54,902
2018-09-04 39.33 39.63 38.52 39.01 43,232
2018-08-31 38.30 39.57 38.30 39.45 35,333
2018-08-30 38.65 39.19 38.405 38.94 40,627
2018-08-29 39.36 39.36 37.66 38.53 115,003
2018-08-28 35.17 39.49 35.01 39.35 368,092
2018-08-27 29.90 30.35 29.90 30.21 12,669
2018-08-24 29.68 29.92 29.60 29.68 13,585
2018-08-23 29.44 29.59 29.21 29.40 22,242
2018-08-22 29.43 29.61 29.21 29.53 16,734
2018-08-21 28.85 29.43 28.73 29.28 19,516
2018-08-20 29.16 29.16 28.59 28.74 19,773
2018-08-17 28.65 29.08 28.27 29.05 44,130
2018-08-16 29.24 29.38 29.03 29.07 33,634
2018-08-15 29.325 29.52 28.91 29.15 30,513
2018-08-14 29.71 29.87 29.36 29.57 24,834
2018-08-13 30.07 30.13 29.64 29.67 26,163
2018-08-10 29.72 30.19 29.48 29.99 41,863
2018-08-09 29.39 30.23 29.30 29.97 41,573
2018-08-08 29.475 29.88 28.92 29.81 49,224

» More Brooks Automation Stock Price History

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