Indicators

Bruker Corp (NQ: BRKR )

78.29 +1.89 (+2.47%)

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, 2020	42.92	43.34	42.00	42.83	587,330	-0.41(-0.94%)
May 28, 2020	44.31	44.74	43.18	43.23	1,440,539	-0.44(-1.02%)
May 27, 2020	42.30	43.75	41.79	43.68	604,457	+1.79(+4.27%)
May 26, 2020	42.13	42.98	41.40	41.89	694,145	+0.89(+2.17%)
May 22, 2020	41.16	41.16	40.52	41.00	378,898	-0.05(-0.12%)
May 21, 2020	42.20	42.64	40.91	41.05	682,760	-1.24(-2.92%)
May 20, 2020	43.35	43.75	42.05	42.28	683,232	-0.38(-0.88%)
May 19, 2020	42.51	43.41	41.82	42.66	781,148	+0.15(+0.35%)
May 18, 2020	42.00	42.95	41.91	42.51	1,269,483	+1.45(+3.54%)
May 15, 2020	39.01	41.78	38.64	41.06	2,226,962	+1.70(+4.32%)
May 14, 2020	37.48	39.62	37.07	39.36	1,684,461	+1.93(+5.15%)
May 13, 2020	37.33	38.44	36.79	37.43	1,112,639	-0.09(-0.24%)
May 12, 2020	38.62	38.69	37.45	37.52	943,337	-1.10(-2.84%)
May 11, 2020	37.97	39.07	36.70	38.62	579,991	+0.23(+0.59%)
May 08, 2020	39.83	40.33	38.25	38.39	632,373	-0.95(-2.41%)
May 07, 2020	36.77	39.48	36.20	39.34	1,908,915	+1.82(+4.85%)
May 06, 2020	37.17	38.31	36.73	37.52	912,216	+0.49(+1.34%)
May 05, 2020	35.57	37.65	35.57	37.03	557,993	+1.22(+3.40%)
May 04, 2020	36.57	36.72	35.62	35.81	743,939	-0.87(-2.37%)

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.