Indicators

Bruker Corp (NQ: BRKR )

78.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.123	6.336	6.113	6.316	613,851	+0.19(+3.16%)
May 28, 2009	6.065	6.181	5.949	6.123	700,302	-0.03(-0.47%)
May 27, 2009	6.191	6.287	6.050	6.152	366,080	-0.14(-2.15%)
May 26, 2009	6.152	6.316	6.065	6.287	450,125	+0.10(+1.56%)
May 22, 2009	6.297	6.297	6.181	6.191	150,856	-0.09(-1.39%)
May 21, 2009	6.345	6.403	6.171	6.278	383,124	-0.21(-3.28%)
May 20, 2009	6.462	6.582	6.452	6.491	581,056	+0.01(+0.15%)
May 19, 2009	6.491	6.587	6.394	6.481	346,063	-0.09(-1.33%)
May 18, 2009	6.578	6.578	6.258	6.568	425,948	+0.04(+0.59%)
May 15, 2009	6.742	6.742	6.481	6.529	253,451	-0.02(-0.30%)
May 14, 2009	6.529	6.607	6.316	6.549	653,670	+0.00(+0.00%)
May 13, 2009	6.906	7.013	6.520	6.549	518,490	-0.48(-6.88%)
May 12, 2009	7.158	7.197	6.868	7.032	423,392	-0.13(-1.76%)
May 11, 2009	6.974	7.197	6.781	7.158	682,083	+0.11(+1.51%)
May 08, 2009	6.713	7.332	6.674	7.052	1,469,319	-0.28(-3.83%)
May 07, 2009	7.400	7.497	7.255	7.332	339,947	+0.03(+0.40%)
May 06, 2009	7.100	7.438	7.061	7.303	653,978	+0.23(+3.28%)
May 05, 2009	6.974	7.216	6.935	7.071	453,773	+0.07(+0.97%)
May 04, 2009	6.935	7.003	6.607	7.003	467,955	+0.38(+5.69%)

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.