Indicators

Bruker Corp (NQ: BRKR )

76.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.804	5.804	5.427	5.476	50,757	-0.34(-5.81%)
Jan 29, 2004	5.804	5.814	5.591	5.814	49,103	+0.10(+1.69%)
Jan 28, 2004	5.804	5.814	5.669	5.717	84,147	-0.08(-1.34%)
Jan 27, 2004	5.998	5.998	5.707	5.794	105,648	-0.15(-2.44%)
Jan 26, 2004	5.833	5.949	5.756	5.940	172,222	+0.09(+1.49%)
Jan 23, 2004	5.843	5.998	5.707	5.852	183,283	-0.02(-0.33%)
Jan 22, 2004	6.239	6.385	5.843	5.872	187,728	-0.59(-9.13%)
Jan 21, 2004	6.501	6.539	6.094	6.462	483,690	+0.00(+0.00%)
Jan 20, 2004	5.920	6.491	5.920	6.462	283,867	+0.52(+8.79%)
Jan 16, 2004	5.891	6.085	5.756	5.940	318,394	-0.06(-0.97%)
Jan 15, 2004	5.388	6.094	4.982	5.998	220,324	+0.55(+10.12%)
Jan 14, 2004	5.369	5.553	5.243	5.446	83,913	+0.15(+2.74%)
Jan 13, 2004	5.369	5.378	5.195	5.301	42,213	-0.07(-1.26%)
Jan 12, 2004	5.146	5.388	5.146	5.369	57,111	+0.15(+2.97%)
Jan 09, 2004	4.934	5.214	4.934	5.214	86,058	+0.19(+3.85%)
Jan 08, 2004	5.030	5.039	4.885	5.021	35,735	+0.05(+0.97%)
Jan 07, 2004	4.857	5.050	4.856	4.972	27,369	+0.06(+1.18%)
Jan 06, 2004	4.846	5.127	4.846	4.914	93,244	-0.11(-2.12%)
Jan 05, 2004	5.079	5.088	4.808	5.021	68,020	+0.02(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.