Brooks Automation Inc (BRKS) Historical Stock Data
113.10 ↑0.00 (0.00%)
As of November 30, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, BRKS is up 0.34% a day on average. There have been 18 days where Brooks Automation Inc closed green and 12 days where BRKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 115.73 | 113.10 | ↓$2.63 (-2.27%) | 112.23 | 116.93 | 1M |
| 2021-11-29 | 114.66 | 116.28 | ↑$1.62 (1.41%) | 113.01 | 116.74 | 456.17K |
| 2021-11-26 | 113.83 | 112.61 | ↓$1.22 (-1.07%) | 110.81 | 115.33 | 269.85K |
| 2021-11-24 | 114.70 | 115.61 | ↑$0.91 (0.79%) | 113.07 | 115.77 | 393.89K |
| 2021-11-23 | 115.47 | 116.08 | ↑$0.61 (0.53%) | 112.21 | 116.61 | 751.73K |
| 2021-11-22 | 119.48 | 116.58 | ↓$2.90 (-2.43%) | 115.33 | 121.25 | 647.97K |
| 2021-11-19 | 119.02 | 119.53 | ↑$0.51 (0.43%) | 118.62 | 120.63 | 420.80K |
| 2021-11-18 | 120.00 | 119.55 | ↓$0.45 (-0.38%) | 117.18 | 120.00 | 474K |
| 2021-11-17 | 119.82 | 119.51 | ↓$0.31 (-0.26%) | 117.17 | 120.28 | 0.95M |
| 2021-11-16 | 114.00 | 120.16 | ↑$6.16 (5.40%) | 114.00 | 121.44 | 1.21M |
| 2021-11-15 | 116.23 | 114.41 | ↓$1.82 (-1.57%) | 114.17 | 117.62 | 421.49K |
| 2021-11-12 | 112.91 | 114.88 | ↑$1.97 (1.74%) | 112.33 | 115.65 | 482.64K |
| 2021-11-11 | 115.00 | 113.80 | ↓$1.20 (-1.04%) | 111.27 | 116.89 | 1.05M |
| 2021-11-10 | 122.14 | 118.24 | ↓$3.90 (-3.19%) | 117.00 | 122.40 | 0.90M |
| 2021-11-09 | 124.76 | 123.13 | ↓$1.63 (-1.31%) | 122.36 | 124.79 | 368.15K |
| 2021-11-08 | 123.30 | 124.15 | ↑$0.85 (0.69%) | 123.21 | 124.39 | 336.88K |
| 2021-11-05 | 122.97 | 122.90 | ↓$0.07 (-0.06%) | 120.86 | 124.17 | 486.65K |
| 2021-11-04 | 121.98 | 122.32 | ↑$0.34 (0.28%) | 120.28 | 122.42 | 486.33K |
| 2021-11-03 | 120.00 | 120.60 | ↑$0.60 (0.50%) | 119.10 | 120.74 | 427.48K |
| 2021-11-02 | 119.33 | 119.99 | ↑$0.66 (0.55%) | 118.96 | 120.30 | 368.95K |
| 2021-11-01 | 117.60 | 119.44 | ↑$1.84 (1.56%) | 116.64 | 120.00 | 589.20K |
| 2021-10-29 | 112.97 | 116.45 | ↑$3.48 (3.08%) | 112.85 | 116.53 | 482.97K |
| 2021-10-28 | 112.00 | 113.65 | ↑$1.65 (1.47%) | 112.00 | 114.21 | 586.01K |
| 2021-10-27 | 109.34 | 110.13 | ↑$0.79 (0.72%) | 108.59 | 111.35 | 493.07K |
| 2021-10-26 | 110.69 | 109.35 | ↓$1.34 (-1.21%) | 108.15 | 111.39 | 653.50K |
| 2021-10-25 | 108.95 | 109.83 | ↑$0.88 (0.81%) | 108.72 | 110.36 | 535.64K |
| 2021-10-22 | 106.85 | 108.61 | ↑$1.76 (1.65%) | 106.80 | 109.57 | 365.54K |
| 2021-10-21 | 105.18 | 107.22 | ↑$2.04 (1.94%) | 105.18 | 107.31 | 239.21K |
| 2021-10-20 | 104.66 | 106.40 | ↑$1.74 (1.66%) | 103.61 | 106.48 | 248.56K |
| 2021-10-19 | 105.33 | 105.18 | ↓$0.14 (-0.14%) | 103.35 | 105.63 | 270.78K |
Create an account or log in to view more rows.
$BRKS HODL!!!
$BRKS weak
$BRKS looks like a loading
$BRKS Here we go!!!
$BRKS over a thousand shares in now
$BRKS Bearish..
$BRKS looking ready to breakout soon.
$BRKS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BRKS R-E-L-A-X Green is coming
$BRKS go to the bathroom
come back to green! I like it!