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 28, 2010	12.51	12.51	11.95	12.32	965,427	-0.19(-1.51%)
May 27, 2010	12.10	12.53	11.98	12.51	919,162	+0.66(+5.55%)
May 26, 2010	12.09	12.48	11.81	11.85	644,641	-0.15(-1.29%)
May 25, 2010	11.71	12.05	11.42	12.00	812,628	-0.02(-0.16%)
May 24, 2010	12.13	12.37	11.99	12.02	1,132,088	-0.19(-1.58%)
May 21, 2010	11.69	12.25	11.63	12.22	1,945,400	+0.31(+2.60%)
May 20, 2010	11.84	12.29	11.45	11.91	1,316,424	-0.39(-3.15%)
May 19, 2010	12.77	12.77	12.29	12.30	1,671,574	-0.57(-4.44%)
May 18, 2010	13.56	13.60	12.80	12.87	769,481	-0.41(-3.06%)
May 17, 2010	13.63	13.80	12.97	13.27	964,791	-0.33(-2.42%)
May 14, 2010	13.91	13.93	13.19	13.60	721,296	-0.44(-3.10%)
May 13, 2010	13.77	14.14	13.77	14.04	683,914	+0.19(+1.40%)
May 12, 2010	13.79	13.93	13.59	13.84	600,140	+0.01(+0.07%)
May 11, 2010	14.06	14.10	13.33	13.83	459,278	+0.24(+1.78%)
May 10, 2010	13.78	14.09	13.35	13.59	1,193,667	+0.81(+6.36%)
May 07, 2010	13.45	13.45	12.72	12.78	1,694,651	-0.75(-5.58%)
May 06, 2010	14.53	14.77	12.82	13.53	1,291,929	-1.04(-7.11%)
May 05, 2010	13.74	14.74	13.19	14.57	1,605,100	+0.41(+2.87%)
May 04, 2010	14.66	14.72	14.03	14.16	696,532	-0.65(-4.38%)

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.