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 (%)
Nov 28, 2014	18.39	18.61	18.31	18.55	285,532	+0.15(+0.84%)
Nov 26, 2014	18.33	18.40	18.40	18.40	331,233	-0.01(-0.05%)
Nov 25, 2014	18.58	18.69	18.19	18.41	1,255,951	-0.17(-0.94%)
Nov 24, 2014	18.29	18.61	18.15	18.58	557,242	+0.33(+1.80%)
Nov 21, 2014	17.90	18.31	17.83	18.25	697,828	+0.50(+2.83%)
Nov 20, 2014	17.41	17.89	17.36	17.75	696,641	+0.31(+1.77%)
Nov 19, 2014	17.61	17.70	17.36	17.44	1,097,040	-0.22(-1.26%)
Nov 18, 2014	17.66	17.89	17.54	17.66	1,572,892	-0.03(-0.16%)
Nov 17, 2014	17.42	17.89	17.42	17.69	615,150	+0.17(+0.99%)
Nov 14, 2014	17.65	17.65	17.40	17.52	534,480	-0.18(-1.04%)
Nov 13, 2014	17.90	18.08	17.54	17.70	975,486	-0.12(-0.65%)
Nov 12, 2014	17.63	17.83	17.46	17.82	1,296,521	+0.12(+0.66%)
Nov 11, 2014	17.34	17.75	17.30	17.70	1,917,820	+0.35(+2.01%)
Nov 10, 2014	17.37	17.44	17.17	17.35	1,020,947	+0.03(+0.20%)
Nov 07, 2014	17.00	18.02	16.70	17.32	7,813,895	-2.89(-14.29%)
Nov 06, 2014	19.85	20.27	19.71	20.21	713,137	+0.40(+2.00%)
Nov 05, 2014	20.05	20.23	19.77	19.81	641,094	-0.15(-0.77%)
Nov 04, 2014	19.98	20.09	19.73	19.96	324,145	-0.09(-0.43%)

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.