Indicators

Bruker Corp (NQ: BRKR )

76.40 -0.07 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.610	5.746	5.485	5.649	189,632	-0.06(-1.02%)
Jul 28, 2006	5.514	5.794	5.465	5.707	76,226	+0.25(+4.61%)
Jul 27, 2006	5.649	5.726	5.407	5.456	130,790	-0.16(-2.93%)
Jul 26, 2006	5.707	5.804	5.601	5.620	117,935	-0.15(-2.52%)
Jul 25, 2006	5.707	5.799	5.504	5.765	138,850	+0.01(+0.17%)
Jul 24, 2006	5.533	5.775	5.465	5.755	167,086	+0.24(+4.39%)
Jul 21, 2006	5.630	5.639	5.446	5.514	130,454	-0.10(-1.72%)
Jul 20, 2006	5.572	5.746	5.465	5.610	174,325	+0.05(+0.87%)
Jul 19, 2006	5.291	5.707	5.291	5.562	625,346	+0.28(+5.31%)
Jul 18, 2006	5.301	5.359	5.214	5.281	163,826	+0.02(+0.37%)
Jul 17, 2006	5.281	5.359	5.127	5.262	268,470	-0.09(-1.63%)
Jul 14, 2006	5.339	5.436	5.214	5.349	213,454	+0.08(+1.47%)
Jul 13, 2006	5.436	5.436	5.214	5.272	361,108	-0.14(-2.50%)
Jul 12, 2006	5.281	5.456	5.223	5.407	423,539	+0.13(+2.38%)
Jul 11, 2006	5.136	5.349	5.107	5.281	114,080	+0.11(+2.06%)
Jul 10, 2006	5.407	5.601	5.117	5.175	206,332	-0.21(-3.95%)
Jul 07, 2006	5.417	5.465	5.301	5.388	219,626	-0.08(-1.42%)
Jul 06, 2006	5.310	5.475	5.281	5.465	259,457	+0.15(+2.73%)
Jul 05, 2006	5.030	5.504	5.020	5.320	226,752	+0.20(+3.97%)

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.