Indicators

Bruker Corp (NQ: BRKR )

77.13 -1.16 (-1.48%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.74	24.24	23.59	24.18	756,750	+0.43(+1.80%)
Jul 28, 2016	23.62	23.80	23.55	23.75	531,567	+0.07(+0.29%)
Jul 27, 2016	23.64	23.78	23.52	23.68	754,979	+0.03(+0.12%)
Jul 26, 2016	23.11	23.79	22.77	23.65	958,268	+0.47(+2.01%)
Jul 25, 2016	23.35	23.49	23.03	23.19	994,082	-0.16(-0.71%)
Jul 22, 2016	23.56	23.79	22.83	23.35	894,809	-0.37(-1.55%)
Jul 21, 2016	23.92	24.09	23.49	23.72	612,247	-0.17(-0.73%)
Jul 20, 2016	23.69	24.27	23.69	23.90	643,387	+0.22(+0.94%)
Jul 19, 2016	23.74	23.88	23.45	23.67	884,147	-0.19(-0.81%)
Jul 18, 2016	23.95	24.30	23.53	23.87	495,836	-0.10(-0.40%)
Jul 15, 2016	24.00	24.13	23.88	23.97	527,563	-0.06(-0.24%)
Jul 14, 2016	24.52	24.62	24.00	24.02	1,011,041	-0.25(-1.04%)
Jul 13, 2016	24.13	24.54	24.04	24.28	1,621,951	+0.16(+0.64%)
Jul 12, 2016	23.72	24.25	23.69	24.12	1,852,661	+0.49(+2.09%)
Jul 11, 2016	23.11	23.77	23.11	23.63	1,971,950	+0.65(+2.83%)
Jul 08, 2016	22.85	23.10	22.74	22.98	1,019,060	+0.23(+1.02%)
Jul 07, 2016	22.40	22.87	22.38	22.74	1,592,702	+1.06(+4.88%)
Jul 05, 2016	22.00	22.00	21.51	21.69	1,658,477	-0.49(-2.23%)

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.