Brooks Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	67.98	68.40	65.53	66.39	66.39	0.97%	28,608
Nov 9, 2026	67.90	68.90	65.25	65.75	65.75	-0.32%	24,798
Nov 8, 2026	64.27	66.42	63.92	65.96	65.96	4.28%	32,326
Nov 6, 2026	65.99	67.90	62.60	63.25	63.25	-4.82%	163,037
Nov 5, 2026	68.29	68.50	65.00	66.45	66.45	1.47%	42,317
Nov 4, 2026	64.17	70.09	64.17	65.49	65.49	1.44%	111,461
Nov 3, 2026	63.59	67.63	63.59	64.56	64.56	1.73%	66,559
Nov 2, 2026	61.80	64.50	60.73	63.46	63.46	4.79%	56,146
Oct 30, 2026	65.80	66.00	59.70	60.56	60.56	-5.14%	54,795
Oct 29, 2026	61.38	64.99	60.32	63.84	63.84	6.58%	135,117
Oct 28, 2026	59.55	61.42	58.93	59.90	59.90	0.30%	23,697
Oct 27, 2026	57.02	60.30	57.02	59.72	59.72	3.21%	24,757
Oct 26, 2026	59.90	60.94	55.50	57.86	57.86	-	53,859
Oct 23, 2026	61.25	62.89	56.70	57.86	57.86	-5.29%	99,200
Oct 22, 2026	60.20	64.29	59.10	61.09	61.09	0.51%	54,438
Oct 21, 2026	65.07	65.27	60.00	60.78	60.78	-6.59%	74,347
Oct 19, 2026	66.75	69.40	64.50	65.07	65.07	-3.70%	47,904
Oct 16, 2026	70.06	72.50	66.55	67.57	67.57	-4.05%	122,176
Oct 15, 2026	69.15	73.40	68.56	70.42	70.42	2.47%	294,417
Oct 14, 2026	67.80	71.70	65.46	68.72	68.72	6.11%	215,139
Oct 13, 2026	66.00	69.90	63.30	64.76	64.76	-1.19%	223,762
Oct 12, 2026	70.00	73.45	64.51	65.54	65.54	-6.54%	160,788
Oct 9, 2026	74.90	75.60	69.31	70.13	70.13	0.96%	1,060,555
Oct 8, 2026	60.00	70.53	59.01	69.46	69.46	18.17%	1,508,771
Oct 7, 2026	61.98	62.59	58.50	58.78	58.78	-1.48%	79,202
Oct 6, 2026	56.34	59.66	54.30	59.66	59.66	9.99%	58,724
Oct 5, 2026	55.40	55.88	53.65	54.24	54.24	-1.02%	12,783
Oct 1, 2026	55.52	57.00	52.97	54.80	54.80	-1.79%	34,254
Sep 30, 2026	56.80	57.61	55.02	55.80	55.80	-1.26%	46,499
Sep 29, 2026	57.11	57.94	55.65	56.51	56.51	-0.07%	26,984
Sep 28, 2026	58.99	59.43	56.25	56.55	56.55	-4.17%	58,423
Sep 25, 2026	61.08	61.10	58.15	59.01	59.01	-0.66%	31,872
Sep 24, 2026	61.00	61.35	58.67	59.40	59.40	-2.62%	26,893
Sep 23, 2026	60.74	62.49	59.09	61.00	61.00	3.23%	78,607
Sep 22, 2026	60.00	60.55	59.01	59.09	59.09	-	24,690
Sep 21, 2026	63.80	63.80	59.00	59.09	59.09	-3.97%	86,961
Sep 18, 2026	61.24	63.89	61.02	61.53	61.53	0.49%	38,012
Sep 17, 2026	62.99	62.99	58.22	61.23	61.23	0.34%	27,597
Sep 16, 2026	64.49	64.70	59.13	61.02	61.02	-3.28%	51,525
Sep 15, 2026	67.70	67.70	62.80	63.09	63.09	-3.96%	26,350
Sep 11, 2026	64.70	69.72	63.12	65.69	65.69	2.88%	101,530
Sep 10, 2026	66.00	66.00	63.10	63.85	63.85	1.37%	24,314
Sep 9, 2026	64.61	65.50	61.15	62.99	62.99	-0.49%	17,284
Sep 8, 2026	69.70	69.75	61.52	63.30	63.30	-6.50%	64,342
Sep 7, 2026	66.70	70.80	66.60	67.70	67.70	2.47%	25,779
Sep 4, 2026	65.95	66.68	64.00	66.07	66.07	2.99%	12,920
Sep 3, 2026	65.15	65.95	64.00	64.15	64.15	-1.46%	24,891
Sep 2, 2026	66.00	66.10	64.00	65.10	65.10	-2.06%	23,544
Sep 1, 2026	67.95	67.95	64.50	66.47	66.47	-0.11%	15,066
Aug 31, 2026	69.28	71.40	66.02	66.54	66.54	-3.95%	31,613