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
2017-12-15 24.21 25.03 24.03 24.94 50,621
2017-12-14 23.80 24.65 23.80 24.14 46,907
2017-12-13 23.78 24.42 23.74 23.84 65,251
2017-12-12 24.10 24.54 23.63 23.63 61,007
2017-12-11 24.59 24.74 23.51 24.07 71,456
2017-12-08 24.13 24.61 24.13 24.46 137,457
2017-12-07 23.32 23.89 23.32 23.82 49,626
2017-12-06 22.73 23.18 22.49 23.13 89,722
2017-12-05 22.89 23.86 22.89 23.05 45,380
2017-12-04 24.25 24.25 22.41 22.57 64,132
2017-12-01 24.54 24.54 21.93 23.79 144,315
2017-11-30 24.80 25.24 24.72 24.89 57,871
2017-11-29 27.33 27.33 24.49 24.61 98,536
2017-11-28 27.77 27.89 27.11 27.52 37,640
2017-11-27 28.01 28.01 27.49 27.55 32,515
2017-11-24 28.24 28.65 28.20 28.42 22,322
2017-11-22 28.79 28.79 27.82 28.02 60,015
2017-11-21 27.79 28.93 27.79 28.91 64,394
2017-11-20 27.48 27.86 27.29 27.47 47,297
2017-11-17 27.72 27.77 27.30 27.47 65,451
2017-11-16 26.36 27.58 26.36 27.32 200,533
2017-11-15 26.57 26.87 25.77 25.77 97,818
2017-11-14 26.70 27.28 26.37 27.05 53,892
2017-11-13 25.49 26.91 25.17 26.80 87,933
2017-11-10 28.87 28.87 26.07 26.27 111,537
2017-11-09 29.47 29.59 27.07 28.91 195,382
2017-11-08 33.90 34.53 33.90 34.26 37,656
2017-11-07 33.91 34.14 33.65 33.835 30,201
2017-11-06 33.92 34.03 33.48 33.98 43,329
2017-11-03 34.02 34.34 33.82 34.04 27,627

» More Brooks Automation Stock Price History

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