Brooks Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.45	61.45	58.55	60.98	60.98	2.30%	11,618
Jul 30, 2026	60.89	61.63	57.50	59.61	59.61	-0.45%	21,976
Jul 29, 2026	62.75	62.90	59.65	59.88	59.88	-4.57%	55,756
Jul 28, 2026	63.70	65.00	61.22	62.75	62.75	-1.88%	7,486
Jul 27, 2026	63.98	65.49	63.00	63.95	63.95	-0.17%	8,324
Jul 24, 2026	65.98	65.99	62.69	64.06	64.06	-2.91%	28,292
Jul 23, 2026	66.77	67.00	65.70	65.98	65.98	-1.18%	20,274
Jul 22, 2026	65.30	67.75	65.30	66.77	66.77	0.62%	9,397
Jul 21, 2026	67.75	67.75	66.00	66.36	66.36	-2.05%	13,487
Jul 20, 2026	70.99	70.99	67.50	67.75	67.75	-2.46%	28,948
Jul 17, 2026	71.00	71.50	68.53	69.46	69.46	-0.47%	11,593
Jul 16, 2026	70.50	70.50	68.95	69.79	69.79	0.97%	6,581
Jul 15, 2026	69.30	70.83	68.00	69.12	69.12	-0.25%	20,479
Jul 14, 2026	68.55	70.80	68.50	69.29	69.29	-0.80%	16,504
Jul 13, 2026	71.30	71.79	68.00	69.85	69.85	-0.84%	46,916
Jul 10, 2026	72.00	72.00	67.00	70.44	70.44	-0.10%	59,356
Jul 9, 2026	68.95	72.25	66.80	70.51	70.51	1.29%	28,858
Jul 8, 2026	75.95	75.95	69.38	69.61	69.61	-4.68%	35,860
Jul 7, 2026	76.87	76.87	73.03	73.03	73.03	-5.00%	26,467
Jul 6, 2026	79.00	79.00	74.00	76.87	76.87	-0.44%	27,465
Jul 3, 2026	78.65	79.69	76.00	77.21	77.21	1.71%	54,020
Jul 2, 2026	74.99	75.91	72.00	75.91	75.91	4.99%	48,299
Jul 1, 2026	68.86	72.30	68.86	72.30	72.30	5.00%	37,010
Jun 30, 2026	69.59	71.49	66.45	68.86	68.86	-1.53%	19,928
Jun 29, 2026	74.90	74.90	69.88	69.93	69.93	-4.92%	49,671
Jun 25, 2026	78.90	79.00	72.96	73.55	73.55	-4.23%	28,956
Jun 24, 2026	73.51	77.17	73.51	76.80	76.80	4.48%	162,631
Jun 23, 2026	73.51	73.51	73.51	73.51	73.51	5.00%	61,076
Jun 22, 2026	70.01	70.01	70.01	70.01	70.01	4.99%	20,569
Jun 19, 2026	67.99	68.10	66.50	66.68	66.68	-1.94%	12,640
Jun 18, 2026	67.00	69.00	66.10	68.00	68.00	1.54%	29,948
Jun 17, 2026	68.40	68.40	66.45	66.97	66.97	-0.22%	7,156
Jun 16, 2026	68.90	69.40	66.30	67.12	67.12	-0.64%	17,963
Jun 15, 2026	68.99	68.99	65.65	67.55	67.55	1.49%	29,956
Jun 12, 2026	65.05	66.89	65.00	66.56	66.56	2.32%	8,912
Jun 11, 2026	68.25	68.25	64.55	65.05	65.05	-3.97%	14,893
Jun 10, 2026	71.00	71.00	66.55	67.74	67.74	-0.72%	29,803
Jun 9, 2026	67.90	69.99	67.00	68.23	68.23	2.36%	54,749
Jun 8, 2026	65.36	68.80	64.00	66.66	66.66	1.49%	89,538
Jun 5, 2026	65.00	66.50	64.11	65.68	65.68	1.23%	33,143
Jun 4, 2026	61.61	66.20	61.61	64.88	64.88	0.75%	27,872
Jun 3, 2026	69.38	69.40	63.75	64.40	64.40	-3.95%	33,580
Jun 2, 2026	68.55	71.90	65.13	67.05	67.05	-2.19%	123,137
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