Brooks Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	67.80	67.80	66.21	66.79	-	-0.40%	1,983
Jan 22, 2026	66.01	68.65	65.55	67.06	67.06	2.96%	21,656
Jan 21, 2026	66.00	66.85	64.01	65.13	65.13	0.20%	19,980
Jan 20, 2026	67.20	67.45	64.27	65.00	65.00	-4.57%	36,410
Jan 19, 2026	68.99	68.99	66.81	68.11	68.11	-0.35%	26,493
Jan 16, 2026	69.99	69.99	68.00	68.35	68.35	-1.27%	23,663
Jan 14, 2026	71.21	71.64	68.55	69.23	69.23	-3.13%	54,400
Jan 13, 2026	71.65	72.99	70.81	71.47	71.47	-0.15%	44,765
Jan 12, 2026	73.05	73.30	71.00	71.58	71.58	-3.54%	42,705
Jan 9, 2026	74.71	75.57	74.00	74.21	74.21	-0.67%	16,140
Jan 8, 2026	75.76	77.24	74.00	74.71	74.71	-1.49%	34,772
Jan 7, 2026	75.93	77.54	75.05	75.84	75.84	-0.62%	24,272
Jan 6, 2026	77.61	77.61	75.61	76.31	76.31	-0.75%	14,722
Jan 5, 2026	77.98	77.98	75.82	76.89	76.89	-0.48%	49,880
Jan 2, 2026	77.51	78.49	76.00	77.26	77.26	-0.48%	91,464
Jan 1, 2026	80.50	80.58	76.50	77.63	77.63	-3.13%	101,661
Dec 31, 2025	70.70	81.83	70.70	80.14	80.14	13.69%	455,578
Dec 30, 2025	77.40	78.00	68.11	70.49	70.49	-9.36%	395,683
Dec 29, 2025	86.60	86.60	76.25	77.77	77.77	-9.89%	159,687
Dec 26, 2025	89.99	91.18	84.51	86.31	86.31	-4.10%	69,101
Dec 24, 2025	92.80	93.14	89.00	90.00	90.00	-2.90%	42,100
Dec 23, 2025	93.80	94.73	92.00	92.69	92.69	-1.21%	28,624
Dec 22, 2025	94.15	95.99	92.25	93.83	93.83	-0.06%	21,207
Dec 19, 2025	97.01	97.49	92.25	93.89	93.89	-2.01%	37,918
Dec 18, 2025	98.00	98.75	95.00	95.82	95.82	-0.85%	20,133
Dec 17, 2025	97.40	99.50	96.05	96.64	96.64	-0.50%	27,862
Dec 16, 2025	95.99	99.20	95.84	97.13	97.13	1.19%	19,515
Dec 15, 2025	98.00	100.00	94.55	95.99	95.99	-2.09%	43,446
Dec 12, 2025	98.01	99.90	96.61	98.04	98.04	0.11%	27,614
Dec 11, 2025	95.00	98.50	94.20	97.93	97.93	2.68%	35,005
Dec 10, 2025	98.00	99.00	94.55	95.37	95.37	-1.39%	12,854
Dec 9, 2025	97.57	99.00	93.51	96.71	96.71	1.54%	43,087
Dec 8, 2025	99.80	103.28	94.85	95.24	95.24	-2.64%	41,430
Dec 5, 2025	97.90	102.60	96.26	97.82	97.82	-0.69%	28,875
Dec 4, 2025	98.88	103.01	98.00	98.50	98.50	-0.38%	28,778
Dec 3, 2025	99.99	100.73	98.50	98.88	98.88	-0.72%	26,849
Dec 2, 2025	102.03	105.00	98.10	99.60	99.60	-2.38%	62,236
Dec 1, 2025	103.99	105.65	100.36	102.03	102.03	-0.17%	18,069
Nov 28, 2025	103.65	107.23	100.22	102.20	102.20	-2.32%	29,059
Nov 27, 2025	108.70	108.70	103.51	104.63	104.63	-0.48%	25,255
Nov 26, 2025	101.34	106.70	99.95	105.13	105.13	5.20%	53,254
Nov 25, 2025	96.30	103.01	96.10	99.93	99.93	3.79%	40,268
Nov 24, 2025	102.90	104.99	95.25	96.28	96.28	-5.92%	70,595
Nov 21, 2025	105.60	105.60	101.89	102.34	102.34	-2.67%	15,867
Nov 20, 2025	103.37	105.70	103.30	105.15	105.15	1.70%	13,633
Nov 19, 2025	104.93	104.93	102.94	103.39	103.39	-1.12%	11,731
Nov 18, 2025	104.30	105.30	102.01	104.56	104.56	1.77%	33,054
Nov 17, 2025	106.01	106.93	102.01	102.74	102.74	-3.94%	52,595
Nov 14, 2025	111.00	112.33	106.00	106.95	106.95	-2.61%	47,417
Nov 13, 2025	103.43	112.40	103.15	109.82	109.82	7.30%	70,668