Brooks Automation Inc. (BRKS)
NASDAQ: BRKS
· Real-Time Price · USD
113.10
-3.18 (-2.73%)
At close: Dec 01, 2021, 6:00 AM
BRKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2021 | 115.73 | 116.93 | 112.23 | 113.10 | 113.10 | -2.73% | 1,022,747 |
| Nov 29, 2021 | 114.66 | 116.74 | 113.01 | 116.28 | 116.28 | 3.26% | 456,191 |
| Nov 26, 2021 | 113.83 | 115.46 | 110.81 | 112.61 | 112.61 | -2.59% | 269,850 |
| Nov 24, 2021 | 114.70 | 115.77 | 113.07 | 115.61 | 115.61 | -0.40% | 505,609 |
| Nov 23, 2021 | 115.47 | 116.63 | 112.21 | 116.08 | 116.08 | -0.43% | 752,702 |
| Nov 22, 2021 | 119.48 | 121.24 | 115.33 | 116.58 | 116.58 | -2.47% | 803,860 |
| Nov 19, 2021 | 119.02 | 120.63 | 118.62 | 119.53 | 119.53 | -0.02% | 434,406 |
| Nov 18, 2021 | 120.00 | 120.10 | 117.08 | 119.55 | 119.55 | 0.03% | 484,752 |
| Nov 17, 2021 | 119.82 | 120.28 | 117.09 | 119.51 | 119.51 | -0.54% | 949,024 |
| Nov 16, 2021 | 114.00 | 121.44 | 114.00 | 120.16 | 120.16 | 5.03% | 1,226,926 |
| Nov 15, 2021 | 116.23 | 117.62 | 114.17 | 114.41 | 114.41 | -0.41% | 433,263 |
| Nov 12, 2021 | 112.91 | 115.65 | 112.10 | 114.88 | 114.88 | 0.95% | 653,158 |
| Nov 11, 2021 | 115.00 | 116.89 | 111.27 | 113.80 | 113.80 | -3.76% | 1,052,476 |
| Nov 10, 2021 | 122.14 | 122.40 | 117.00 | 118.24 | 118.24 | -3.97% | 904,684 |
| Nov 9, 2021 | 124.76 | 124.79 | 122.24 | 123.13 | 123.13 | -0.82% | 368,353 |
| Nov 8, 2021 | 123.30 | 124.44 | 123.17 | 124.15 | 124.15 | 1.02% | 340,170 |
| Nov 5, 2021 | 122.97 | 124.17 | 120.85 | 122.90 | 122.90 | 0.47% | 486,653 |
| Nov 4, 2021 | 121.98 | 122.42 | 120.28 | 122.32 | 122.32 | 1.43% | 486,364 |
| Nov 3, 2021 | 120.00 | 120.74 | 119.10 | 120.60 | 120.60 | 0.51% | 427,828 |
| Nov 2, 2021 | 119.33 | 120.30 | 118.92 | 119.99 | 119.99 | 0.46% | 378,984 |