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 (%)
May 29, 2015	19.22	19.37	19.06	19.19	1,162,937	-0.06(-0.30%)
May 28, 2015	19.27	19.39	19.08	19.25	502,632	-0.03(-0.15%)
May 27, 2015	19.24	19.47	19.04	19.28	1,348,185	+0.16(+0.86%)
May 26, 2015	18.90	19.11	18.59	19.11	892,931	+0.15(+0.82%)
May 22, 2015	18.44	18.96	18.96	18.96	3,930,453	+0.54(+2.94%)
May 21, 2015	19.34	19.37	18.22	18.42	6,879,131	-3.07(-14.27%)
May 20, 2015	21.12	21.59	20.86	21.48	575,421	+0.38(+1.79%)
May 19, 2015	21.09	21.22	20.82	21.11	442,776	-0.03(-0.14%)
May 18, 2015	20.82	21.19	20.68	21.14	565,953	+0.32(+1.53%)
May 15, 2015	20.52	20.89	20.43	20.82	734,167	+0.34(+1.65%)
May 14, 2015	20.30	20.49	20.07	20.48	345,789	+0.28(+1.39%)
May 13, 2015	20.31	20.35	20.06	20.20	381,483	-0.02(-0.10%)
May 12, 2015	20.19	20.54	20.07	20.22	654,415	-0.14(-0.67%)
May 11, 2015	20.77	20.79	20.34	20.35	1,073,126	-0.41(-1.96%)
May 08, 2015	20.55	20.93	19.96	20.76	1,245,229	+0.22(+1.08%)
May 07, 2015	19.57	20.56	18.91	20.54	1,402,727	+1.40(+7.33%)
May 06, 2015	18.70	19.19	18.31	19.13	1,398,988	+0.57(+3.07%)
May 05, 2015	18.78	18.84	18.24	18.56	1,029,702	-0.28(-1.49%)
May 04, 2015	18.95	19.09	18.73	18.84	594,736	-0.05(-0.28%)

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.