Brooks Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	68.55	68.55	67.50	68.55	68.55	4.99%	168,333
May 29, 2026	65.29	65.29	65.29	65.29	65.29	4.98%	33,389
May 27, 2026	62.00	62.19	58.00	62.19	62.19	5.00%	118,214
May 26, 2026	59.23	59.23	59.23	59.23	59.23	5.00%	55,049
May 25, 2026	54.89	56.41	54.54	56.41	56.41	4.99%	42,943
May 22, 2026	51.25	53.73	51.25	53.73	53.73	4.98%	53,843
May 21, 2026	50.64	51.50	49.00	51.18	51.18	3.37%	44,589
May 20, 2026	49.39	50.04	47.11	49.51	49.51	2.25%	59,389
May 19, 2026	46.95	48.42	46.50	48.42	48.42	4.99%	50,829
May 18, 2026	47.50	47.50	44.56	46.12	46.12	-1.05%	49,515
May 15, 2026	48.83	48.83	46.30	46.61	46.61	-2.90%	72,190
May 14, 2026	46.66	48.76	46.66	48.00	48.00	0.67%	21,148
May 13, 2026	50.85	50.85	47.40	47.68	47.68	-4.28%	107,153
May 12, 2026	48.60	49.83	47.44	49.81	49.81	4.95%	127,699
May 11, 2026	49.48	49.48	47.44	47.46	47.46	-4.95%	119,027
May 8, 2026	53.38	53.75	49.93	49.93	49.93	-4.99%	218,698
May 7, 2026	55.29	57.35	52.53	52.55	52.55	-4.96%	299,618
May 6, 2026	54.70	56.97	53.00	55.29	55.29	1.90%	244,396
May 5, 2026	53.54	54.88	53.00	54.26	54.26	-0.51%	58,938
May 4, 2026	56.15	58.77	54.00	54.54	54.54	-2.57%	126,079
Apr 30, 2026	58.86	58.86	55.92	55.98	55.98	-4.89%	48,992
Apr 29, 2026	61.78	61.78	58.70	58.86	58.86	-4.73%	91,542
Apr 28, 2026	64.46	65.64	61.40	61.78	61.78	-4.16%	108,716
Apr 27, 2026	69.93	69.93	64.17	64.46	64.46	-4.56%	88,951
Apr 24, 2026	67.15	67.57	65.00	67.54	67.54	4.94%	40,572
Apr 23, 2026	61.30	64.36	60.50	64.36	64.36	4.99%	29,463
Apr 22, 2026	63.99	63.99	61.00	61.30	61.30	-4.28%	37,303
Apr 21, 2026	66.10	66.75	63.15	64.04	64.04	-2.47%	23,295
Apr 20, 2026	68.10	68.90	64.85	65.66	65.66	-2.84%	32,647
Apr 17, 2026	70.00	70.00	67.02	67.58	67.58	-2.87%	40,554
Apr 16, 2026	71.79	71.89	69.01	69.58	69.58	-3.45%	91,999
Apr 15, 2026	74.60	76.82	70.02	72.07	72.07	0.63%	288,277
Apr 13, 2026	71.05	72.41	68.74	71.62	71.62	-0.80%	56,077
Apr 10, 2026	70.60	73.00	70.60	72.20	72.20	0.88%	80,146
Apr 9, 2026	70.25	73.00	69.91	71.57	71.57	-0.22%	106,780
Apr 8, 2026	77.00	79.70	70.25	71.73	71.73	-2.05%	483,935
Apr 7, 2026	65.85	75.00	65.33	73.23	73.23	14.33%	1,042,878
Apr 6, 2026	56.25	64.05	54.56	64.05	64.05	19.99%	806,192
Apr 2, 2026	45.86	53.43	45.21	53.38	53.38	19.87%	935,134
Apr 1, 2026	38.98	44.53	38.98	44.53	44.53	19.99%	83,311
Mar 30, 2026	43.00	43.00	36.30	37.11	37.11	-14.12%	312,021
Mar 27, 2026	46.75	46.75	42.53	43.21	43.21	-7.63%	167,171
Mar 25, 2026	47.70	49.02	46.25	46.78	46.78	-0.53%	117,760
Mar 24, 2026	48.48	50.00	46.40	47.03	47.03	2.17%	160,719
Mar 23, 2026	52.64	52.64	45.27	46.03	46.03	-12.56%	194,432
Mar 20, 2026	54.50	55.97	52.27	52.64	52.64	-2.99%	97,265
Mar 19, 2026	56.40	56.79	53.90	54.26	54.26	-4.74%	54,061
Mar 18, 2026	56.49	58.02	55.69	56.96	56.96	2.82%	75,025
Mar 17, 2026	58.98	59.00	55.10	55.40	55.40	-2.86%	143,106
Mar 16, 2026	58.70	58.84	56.20	57.03	57.03	-1.96%	65,788