Indicators

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.550	3.560	3.434	3.487	71,233	+0.00(+0.14%)
Jan 28, 2005	3.531	3.531	3.434	3.482	32,472	+0.03(+0.84%)
Jan 27, 2005	3.415	3.511	3.318	3.453	14,478	-0.03(-0.83%)
Jan 26, 2005	3.463	3.531	3.444	3.482	46,146	+0.10(+2.86%)
Jan 25, 2005	3.405	3.463	3.376	3.386	173,484	+0.00(+0.00%)
Jan 24, 2005	3.298	3.434	3.289	3.386	101,663	-0.02(-0.57%)
Jan 21, 2005	3.463	3.463	3.386	3.405	120,527	-0.01(-0.28%)
Jan 20, 2005	3.511	3.531	3.337	3.415	103,469	-0.15(-4.08%)
Jan 19, 2005	3.627	3.743	3.511	3.560	69,823	-0.16(-4.42%)
Jan 18, 2005	3.666	3.724	3.589	3.724	50,340	+0.07(+1.85%)
Jan 14, 2005	3.695	3.734	3.608	3.656	64,626	+0.04(+1.07%)
Jan 13, 2005	3.598	3.676	3.482	3.618	157,107	+0.14(+3.89%)
Jan 12, 2005	3.473	3.560	3.231	3.482	87,977	-0.05(-1.37%)
Jan 11, 2005	3.579	3.695	3.492	3.531	98,598	-0.10(-2.67%)
Jan 10, 2005	3.376	3.695	3.376	3.627	119,637	+0.15(+4.17%)
Jan 07, 2005	3.579	3.579	3.337	3.482	215,877	+0.00(+0.00%)
Jan 06, 2005	3.531	3.589	3.473	3.482	167,386	-0.02(-0.55%)
Jan 05, 2005	3.579	3.734	3.444	3.502	189,207	-0.17(-4.74%)
Jan 04, 2005	3.772	3.879	3.531	3.676	223,331	-0.09(-2.31%)

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.