Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	91.78	88.37	91.39	88.72	594000.0	88.72
2021-02-12	91.78	87.43	88.2	90.93	372300.0	90.93
2021-02-11	89.79	86.48	86.86	88.27	643300.0	88.27
2021-02-10	86.99	83.7	85.63	85.29	390900.0	85.29
2021-02-09	84.37	82.48	84.02	83.0	501400.0	83.0
2021-02-08	84.28	79.96	79.96	84.0	525600.0	84.0
2021-02-05	81.3	78.6	81.0	79.59	459500.0	79.59
2021-02-04	80.83	77.51	78.25	80.1	728100.0	80.1
2021-02-03	84.5	76.57	83.85	77.58	1398600.0	77.58
2021-02-02	85.33	78.66	81.4	84.56	997300.0	84.56
2021-02-01	80.47	76.52	76.52	79.84	542100.0	79.84
2021-01-29	77.91	74.39	77.47	75.76	498900.0	75.76
2021-01-28	78.99	75.72	77.39	78.03	576700.0	78.03
2021-01-27	77.76	73.22	75.0	75.26	722300.0	75.26
2021-01-26	82.86	76.31	82.86	77.0	568700.0	77.0
2021-01-25	86.05	80.77	85.69	81.45	567500.0	81.45
2021-01-22	84.78	82.69	83.27	84.42	456000.0	84.42
2021-01-21	85.64	83.03	85.04	84.14	809600.0	84.14
2021-01-20	84.79	82.32	83.29	84.08	830800.0	84.08
2021-01-19	81.97	77.52	77.52	81.9	597200.0	81.9
2021-01-15	80.63	77.26	78.76	77.73	568000.0	77.73
2021-01-14	80.9	75.24	75.95	79.69	788600.0	79.69
2021-01-13	75.67	74.02	75.28	74.28	423700.0	74.28
2021-01-12	74.77	72.39	72.83	74.65	522700.0	74.65
2021-01-11	72.44	67.12	67.12	72.4	812100.0	72.4
2021-01-08	71.24	66.63	70.66	68.23	836700.0	68.23
2021-01-07	71.24	68.06	68.44	69.84	1497300.0	69.84
2021-01-06	69.14	66.21	67.35	67.47	14554600.0	67.47
2021-01-05	68.09	65.54	66.23	67.45	924600.0	67.45
2021-01-04	70.5	65.37	69.0	66.32	1459300.0	66.32
2020-12-31	70.04	65.85	68.57	67.85	2452300.0	67.85
2020-12-30	75.16	72.07	72.36	73.72	294000.0	73.72
2020-12-29	75.19	71.35	75.19	71.86	248300.0	71.86
2020-12-28	76.4	74.34	75.26	74.45	405600.0	74.45
2020-12-24	75.26	73.1	73.1	74.56	125700.0	74.56
2020-12-23	75.76	73.2	74.95	73.22	180300.0	73.22
2020-12-22	75.91	73.99	74.69	74.55	252800.0	74.55
2020-12-21	75.14	71.95	72.27	74.49	440600.0	74.49
2020-12-18	75.99	72.35	75.29	73.05	1166900.0	73.05
2020-12-17	75.0	72.95	73.3	74.77	382600.0	74.77
2020-12-16	74.91	71.7	74.56	73.09	526700.0	73.09
2020-12-15	76.08	73.73	75.5	74.88	417800.0	74.88
2020-12-14	77.44	72.63	72.63	75.07	770200.0	75.07
2020-12-11	72.45	70.18	71.89	71.47	394600.0	71.47
2020-12-10	73.22	69.4	70.56	72.81	403900.0	72.81
2020-12-09	75.38	70.92	74.81	71.15	624500.0	71.15
2020-12-08	75.93	74.22	75.04	75.22	542800.0	75.22
2020-12-07	75.77	73.62	75.54	75.14	388500.0	75.14
2020-12-04	75.43	70.33	73.72	75.19	521100.0	75.19
2020-12-03	74.18	71.98	72.1	72.0	688300.0	72.0
2020-12-02	73.53	71.57	73.4	71.67	468500.0	71.57
2020-12-01	74.42	72.63	74.42	73.41	1269100.0	73.31
2020-11-30	73.42	71.38	72.75	72.99	577100.0	72.89
2020-11-27	73.37	70.02	70.76	73.03	330100.0	72.93
2020-11-25	70.83	68.83	69.92	70.4	670300.0	70.3
2020-11-24	70.05	68.05	69.57	69.7	447200.0	69.6
2020-11-23	68.68	67.02	67.58	68.55	441700.0	68.45
2020-11-20	69.24	67.12	68.11	67.18	560700.0	67.09
2020-11-19	69.14	67.21	67.53	68.63	488900.0	68.53
2020-11-18	71.08	68.04	70.53	68.27	930700.0	68.17
2020-11-17	71.27	68.02	69.95	70.75	639600.0	70.65
2020-11-16	70.5	68.16	68.8	70.26	787400.0	70.16
2020-11-13	68.58	65.49	66.17	68.49	417200.0	68.39
2020-11-12	67.39	64.32	67.38	65.09	639500.0	65.0
2020-11-11	72.29	64.25	66.99	66.6	1852300.0	66.51
2020-11-10	64.15	58.7	62.26	59.43	867600.0	59.35
2020-11-09	61.53	59.0	59.47	60.71	653000.0	60.63
2020-11-06	57.82	55.15	57.01	57.45	360600.0	57.37
2020-11-05	57.05	54.52	54.63	56.97	356300.0	56.89
2020-11-04	53.97	51.13	51.97	53.81	377400.0	53.73
2020-11-03	51.78	49.14	49.53	51.6	437500.0	51.53
2020-11-02	48.87	47.2	47.2	48.87	259100.0	48.8
2020-10-30	48.27	46.22	47.79	46.7	417900.0	46.63
2020-10-29	48.92	46.72	46.91	48.37	477600.0	48.3
2020-10-28	47.6	46.64	46.73	46.9	316400.0	46.83
2020-10-27	48.2	47.3	47.47	47.77	311100.0	47.7
2020-10-26	48.5	46.34	48.1	47.22	346200.0	47.15
2020-10-23	49.83	48.08	49.35	48.68	249700.0	48.61
2020-10-22	49.52	47.62	48.49	49.28	362600.0	49.21
2020-10-21	49.82	48.2	49.36	48.28	235600.0	48.21
2020-10-20	50.0	48.91	49.98	49.18	299200.0	49.11
2020-10-19	50.85	49.26	50.18	49.43	291600.0	49.36
2020-10-16	50.98	49.74	50.98	50.01	284700.0	49.94
2020-10-15	51.08	49.64	50.34	50.92	264400.0	50.85
2020-10-14	52.92	51.07	52.87	51.24	325000.0	51.17
2020-10-13	53.18	52.06	52.58	52.44	354500.0	52.37
2020-10-12	53.38	52.2	53.34	52.82	303500.0	52.75
2020-10-09	52.78	51.85	51.99	52.55	313700.0	52.48
2020-10-08	51.64	50.78	51.4	51.3	410900.0	51.23
2020-10-07	51.05	50.02	50.43	50.74	385600.0	50.67
2020-10-06	51.6	49.12	49.22	49.89	484500.0	49.82
2020-10-05	49.23	47.59	47.59	49.22	258900.0	49.15
2020-10-02	47.89	46.84	46.84	47.14	312100.0	47.07
2020-10-01	48.47	46.6	46.96	48.4	401800.0	48.33
2020-09-30	47.29	46.0	46.97	46.26	454200.0	46.2
2020-09-29	47.78	46.37	46.37	47.05	348200.0	46.98
2020-09-28	46.42	45.49	46.0	46.26	359100.0	46.2
2020-09-25	45.06	43.39	44.21	44.94	298700.0	44.88
2020-09-24	45.28	43.14	44.33	44.28	268700.0	44.22
2020-09-23	46.43	44.42	45.93	44.75	433700.0	44.69
2020-09-22	45.91	44.68	45.55	45.84	304700.0	45.78
2020-09-21	46.25	44.31	46.01	45.33	446900.0	45.27
2020-09-18	46.33	44.51	46.33	45.51	1726100.0	45.45
2020-09-17	45.98	44.51	45.14	45.65	501300.0	45.59
2020-09-16	47.37	44.86	45.0	46.35	595500.0	46.29
2020-09-15	45.58	44.41	45.0	44.69	438000.0	44.63
2020-09-14	44.99	43.13	43.13	44.43	337700.0	44.37
2020-09-11	44.33	42.65	43.96	42.77	395100.0	42.71
2020-09-10	46.75	43.5	45.31	43.59	426200.0	43.53
2020-09-09	45.64	44.15	45.0	44.97	361100.0	44.91
2020-09-08	45.69	44.3	45.25	44.38	427000.0	44.32
2020-09-04	48.76	45.92	48.71	47.23	401700.0	47.16
2020-09-03	52.37	47.74	52.37	48.8	489800.0	48.73
2020-09-02	53.5	52.09	52.53	52.83	328000.0	52.66
2020-09-01	52.86	51.53	51.78	52.35	560300.0	52.18
2020-08-31	52.21	51.51	51.99	51.63	394700.0	51.46
2020-08-28	52.49	51.35	51.71	52.32	262600.0	52.15
2020-08-27	52.21	50.81	52.09	51.16	331500.0	50.99
2020-08-26	52.18	51.13	51.39	52.07	198800.0	51.9
2020-08-25	51.91	51.19	51.37	51.4	183700.0	51.23
2020-08-24	51.69	50.58	51.65	51.32	236400.0	51.15
2020-08-21	51.29	50.41	51.05	50.9	227200.0	50.73
2020-08-20	51.9	50.7	51.21	51.25	218000.0	51.08
2020-08-19	53.23	51.38	52.79	51.79	593900.0	51.62
2020-08-18	55.47	52.97	55.47	53.25	593200.0	53.08
2020-08-17	55.83	54.93	55.29	55.2	312500.0	55.02
2020-08-14	56.0	54.75	55.14	54.89	204700.0	54.71
2020-08-13	55.95	55.21	55.86	55.43	200600.0	55.25
2020-08-12	55.98	54.67	54.76	55.76	333800.0	55.58
2020-08-11	56.11	54.36	55.45	54.67	377200.0	54.49
2020-08-10	56.27	55.24	56.27	55.34	512900.0	55.16
2020-08-07	57.56	55.38	56.75	56.31	388500.0	56.12
2020-08-06	56.95	55.65	56.69	56.69	417600.0	56.5
2020-08-05	56.95	55.43	56.17	56.69	441900.0	56.5
2020-08-04	56.2	55.18	56.2	56.01	544400.0	55.83
2020-08-03	54.9	52.56	52.64	54.57	687600.0	54.39
2020-07-31	54.53	49.01	50.0	54.45	1209900.0	54.27
2020-07-30	47.84	45.11	45.86	47.31	681400.0	47.15
2020-07-29	46.5	44.99	45.41	46.21	289300.0	46.06
2020-07-28	45.69	44.6	45.29	45.0	358500.0	44.85
2020-07-27	45.8	43.83	43.99	45.78	448400.0	45.63
2020-07-24	45.19	43.27	45.19	43.65	382100.0	43.51
2020-07-23	47.31	45.37	46.31	45.7	532800.0	45.55
2020-07-22	46.94	45.81	46.02	46.54	286000.0	46.39
2020-07-21	47.0	45.67	46.87	45.92	285300.0	45.77
2020-07-20	46.51	45.02	45.31	46.22	344200.0	46.07
2020-07-17	45.47	43.99	44.42	45.11	237600.0	44.96
2020-07-16	45.06	44.13	44.82	44.36	410500.0	44.21
2020-07-15	45.92	44.96	45.63	45.43	360700.0	45.28
2020-07-14	45.1	43.58	44.3	45.07	322900.0	44.92
2020-07-13	47.0	44.46	45.92	44.68	597200.0	44.53
2020-07-10	45.74	44.78	45.49	45.3	373800.0	45.15
2020-07-09	45.67	44.29	45.0	45.3	478200.0	45.15
2020-07-08	44.96	43.52	43.63	44.94	464900.0	44.79
2020-07-07	44.78	43.66	44.43	43.69	353400.0	43.55
2020-07-06	45.5	44.56	45.0	44.68	411100.0	44.53
2020-07-02	44.96	43.81	44.02	44.46	282000.0	44.31
2020-07-01	44.2	43.45	44.09	43.47	437300.0	43.33
2020-06-30	44.44	42.82	42.97	44.24	835100.0	44.09
2020-06-29	43.37	42.1	42.53	42.89	475800.0	42.75
2020-06-26	43.63	42.01	43.6	42.18	1300300.0	42.04
2020-06-25	43.87	42.24	42.76	43.84	534000.0	43.7
2020-06-24	43.54	42.2	43.21	43.03	791700.0	42.89
2020-06-23	43.58	42.61	43.03	43.35	481200.0	43.21
2020-06-22	42.48	40.66	41.09	42.45	553200.0	42.31
2020-06-19	43.54	42.06	43.01	42.5	1066500.0	42.36
2020-06-18	43.03	42.45	42.59	42.82	304900.0	42.68
2020-06-17	43.22	42.04	42.82	42.62	368900.0	42.48
2020-06-16	42.73	41.4	41.83	42.27	459500.0	42.13
2020-06-15	40.75	38.16	38.83	40.44	446600.0	40.31
2020-06-12	41.05	38.55	40.38	39.73	312500.0	39.6
2020-06-11	42.52	39.11	42.38	39.12	518700.0	38.99
2020-06-10	44.52	43.7	43.75	43.99	596700.0	43.85
2020-06-09	43.85	41.9	42.86	43.58	353300.0	43.44
2020-06-08	44.09	43.03	43.96	43.55	438000.0	43.41
2020-06-05	44.86	43.52	43.85	43.72	439600.0	43.58
2020-06-04	43.66	41.44	41.45	43.02	397300.0	42.88
2020-06-03	43.02	41.6	41.92	42.5	388200.0	42.26
2020-06-02	41.22	39.63	41.11	41.06	391900.0	40.83
2020-06-01	41.27	39.82	40.1	40.85	345000.0	40.62
2020-05-29	40.63	39.55	40.07	39.97	680500.0	39.74
2020-05-28	42.22	39.79	42.19	40.08	534400.0	39.85
2020-05-27	42.09	39.88	41.63	41.98	457800.0	41.74
2020-05-26	42.72	41.09	42.49	41.23	441100.0	41.0
2020-05-22	41.31	39.95	40.56	40.98	269300.0	40.75
2020-05-21	40.68	39.64	40.13	40.23	380700.0	40.0
2020-05-20	41.18	39.69	40.0	40.62	539700.0	40.39
2020-05-19	40.36	38.62	38.76	39.24	351200.0	39.02
2020-05-18	40.76	38.3	40.76	39.09	510000.0	38.87
2020-05-15	38.2	37.03	37.92	37.54	421800.0	37.33
2020-05-14	38.76	36.97	37.88	38.73	619900.0	38.51
2020-05-13	39.43	37.68	38.89	38.62	816200.0	38.4
2020-05-12	40.16	38.27	39.37	39.19	858200.0	38.97
2020-05-11	39.64	38.17	38.75	39.1	558800.0	38.88
2020-05-08	39.55	38.62	38.62	39.19	537100.0	38.97
2020-05-07	38.24	37.38	38.24	38.0	407300.0	37.79
2020-05-06	37.27	36.25	36.64	36.94	432300.0	36.73
2020-05-05	37.27	36.11	36.11	36.45	545400.0	36.24
2020-05-04	35.61	34.23	34.65	35.3	761400.0	35.1
2020-05-01	37.34	34.48	36.2	35.18	1157300.0	34.98
2020-04-30	41.13	38.22	40.03	38.49	926500.0	38.27
2020-04-29	42.5	38.02	39.12	41.58	1072100.0	41.35
2020-04-28	38.76	37.16	37.43	37.89	973500.0	37.68
2020-04-27	36.78	35.33	35.41	36.46	778100.0	36.25
2020-04-24	34.93	33.9	34.23	34.88	243300.0	34.68
2020-04-23	35.11	33.94	34.52	34.38	366700.0	34.19
2020-04-22	34.84	33.62	34.27	34.58	490700.0	34.39
2020-04-21	33.85	32.74	33.31	33.04	575000.0	32.85
2020-04-20	34.77	33.4	33.75	33.89	369800.0	33.7
2020-04-17	34.56	33.39	34.19	33.95	411700.0	33.76
2020-04-16	33.9	32.56	32.8	33.64	665700.0	33.45
2020-04-15	33.82	32.1	33.46	32.29	505800.0	32.11
2020-04-14	34.86	31.85	31.85	34.72	1912800.0	34.52
2020-04-13	30.94	29.82	30.55	30.6	439300.0	30.43
2020-04-09	32.43	30.22	32.0	30.5	1119600.0	30.33
2020-04-08	31.78	30.46	31.21	31.62	553200.0	31.44
2020-04-07	32.88	30.3	32.55	30.5	934600.0	30.33
2020-04-06	31.12	28.22	28.25	30.82	575300.0	30.65
2020-04-03	29.26	26.22	28.91	26.54	877900.0	26.39
2020-04-02	30.4	28.7	28.88	29.14	673800.0	28.98
2020-04-01	30.62	28.68	29.46	29.22	650600.0	29.06
2020-03-31	31.42	29.92	30.75	30.5	3305900.0	30.33
2020-03-30	31.03	29.53	30.0	30.53	718900.0	30.36
2020-03-27	29.95	28.26	29.29	29.51	497900.0	29.34
2020-03-26	31.06	28.16	28.71	30.78	547200.0	30.61
2020-03-25	29.48	27.09	27.99	28.34	811800.0	28.18
2020-03-24	28.72	24.76	25.26	28.17	851800.0	28.01
2020-03-23	24.14	22.26	23.54	23.92	722200.0	23.79
2020-03-20	25.05	22.63	23.41	23.0	1293400.0	22.87
2020-03-19	23.85	21.64	22.6	22.88	869900.0	22.75
2020-03-18	24.58	21.19	23.97	22.69	730400.0	22.56
2020-03-17	27.0	24.18	25.23	25.8	668600.0	25.65
2020-03-16	28.61	24.38	25.22	24.72	724000.0	24.58
2020-03-13	30.16	26.3	29.45	28.64	735600.0	28.48
2020-03-12	30.46	27.82	28.5	28.05	764600.0	27.89
2020-03-11	31.65	29.66	30.87	30.8	816100.0	30.63
2020-03-10	32.38	30.56	32.03	32.0	625400.0	31.82
2020-03-09	32.25	30.14	31.48	30.7	501700.0	30.53
2020-03-06	34.27	32.92	33.51	33.75	307800.0	33.56
2020-03-05	35.47	34.0	34.77	34.68	302800.0	34.48
2020-03-04	35.93	33.91	34.64	35.84	349500.0	35.54
2020-03-03	36.1	33.44	35.28	33.92	357400.0	33.63
2020-03-02	35.07	33.57	34.91	35.01	355500.0	34.72
2020-02-28	34.97	32.26	32.45	34.51	561700.0	34.22
2020-02-27	35.01	33.08	33.78	33.94	568200.0	33.65
2020-02-26	36.0	34.82	35.43	34.96	274400.0	34.67
2020-02-25	37.23	34.81	37.23	35.02	351900.0	34.73
2020-02-24	37.15	36.01	36.4	36.73	292700.0	36.42
2020-02-21	39.68	37.9	39.52	38.19	278800.0	37.87
2020-02-20	41.02	39.1	41.02	39.69	247500.0	39.36
2020-02-19	41.81	40.7	40.7	41.23	217300.0	40.88
2020-02-18	41.02	39.95	40.6	40.38	178700.0	40.04

名前	Brooks Automation Inc.
ティッカー	BRKS
国	United States
上場年	1995.0
セクター	Technology

Brooks Automation Inc.のデータ

Brooks Automation Inc.の基本情報

Brooks Automation Inc.の過去1年の値動き