Indicators

Bruker Corp (NQ: BRKR )

75.96 -0.51 (-0.67%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.00	69.25	67.63	68.58	831,311	-0.43(-0.62%)
Jul 28, 2023	70.16	70.16	68.75	69.00	971,488	-0.72(-1.03%)
Jul 27, 2023	71.18	71.42	69.10	69.72	1,017,325	-0.92(-1.30%)
Jul 26, 2023	71.53	71.61	68.92	70.64	1,844,973	-1.16(-1.61%)
Jul 25, 2023	70.71	73.82	69.02	71.80	1,745,042	+0.32(+0.45%)
Jul 24, 2023	75.10	75.35	71.25	71.48	1,417,381	-3.73(-4.96%)
Jul 21, 2023	75.80	76.54	74.94	75.21	649,791	-0.35(-0.46%)
Jul 20, 2023	75.84	75.97	74.14	75.56	726,569	-0.05(-0.07%)
Jul 19, 2023	73.63	75.74	73.00	75.61	763,041	+2.00(+2.71%)
Jul 18, 2023	73.44	74.43	72.69	73.62	1,147,899	+0.29(+0.39%)
Jul 17, 2023	73.95	73.95	72.14	73.33	605,934	-0.61(-0.82%)
Jul 14, 2023	74.22	74.72	73.78	73.93	562,738	-0.26(-0.35%)
Jul 13, 2023	75.32	75.53	73.65	74.19	436,372	-0.65(-0.87%)
Jul 12, 2023	74.98	75.65	74.71	74.84	388,377	+0.57(+0.77%)
Jul 11, 2023	74.05	74.64	73.65	74.27	368,960	+0.22(+0.30%)
Jul 10, 2023	73.00	75.21	72.84	74.05	531,596	+1.28(+1.76%)
Jul 07, 2023	73.01	73.62	72.48	72.78	309,084	-0.45(-0.61%)
Jul 06, 2023	72.42	73.58	71.94	73.23	865,156	+0.10(+0.14%)
Jul 05, 2023	72.21	73.34	71.72	73.13	558,888	+0.55(+0.76%)

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.