Indicators

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.40	14.62	14.37	14.50	590,950	+0.00(+0.00%)
Oct 28, 2010	14.67	14.92	14.34	14.50	1,341,993	+0.07(+0.47%)
Oct 27, 2010	14.34	14.43	14.07	14.43	454,635	-0.21(-1.45%)
Oct 25, 2010	14.51	14.80	14.44	14.64	331,288	+0.20(+1.41%)
Oct 22, 2010	14.36	14.51	14.11	14.44	272,189	+0.11(+0.74%)
Oct 21, 2010	14.47	14.70	14.25	14.34	596,566	-0.03(-0.20%)
Oct 20, 2010	14.19	14.63	14.16	14.36	449,248	+0.20(+1.43%)
Oct 19, 2010	14.33	14.49	13.97	14.16	1,038,662	-0.40(-2.72%)
Oct 18, 2010	14.41	14.57	14.32	14.56	1,077,736	+0.14(+0.94%)
Oct 15, 2010	14.61	14.67	14.29	14.42	415,499	-0.01(-0.07%)
Oct 14, 2010	14.62	14.75	14.27	14.43	448,250	-0.15(-1.06%)
Oct 13, 2010	14.46	14.79	14.40	14.59	591,504	+0.19(+1.34%)
Oct 12, 2010	14.26	14.53	14.07	14.39	664,835	+0.06(+0.40%)
Oct 11, 2010	14.21	14.47	14.07	14.34	311,985	+0.17(+1.23%)
Oct 08, 2010	14.02	14.26	13.99	14.16	472,955	+0.19(+1.39%)
Oct 07, 2010	14.05	14.10	13.83	13.97	398,545	+0.04(+0.28%)
Oct 06, 2010	14.06	14.14	13.80	13.93	407,389	-0.17(-1.23%)
Oct 05, 2010	13.74	14.19	13.59	14.10	551,682	+0.43(+3.11%)
Oct 04, 2010	13.79	13.85	13.47	13.68	370,732	-0.13(-0.91%)

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.