Indicators

Bruker Corp (NQ: BRKR )

75.82 -1.69 (-2.18%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.54	12.79	12.40	12.66	456,387	+0.07(+0.54%)
Sep 27, 2012	12.59	12.80	12.48	12.59	285,519	+0.06(+0.46%)
Sep 26, 2012	12.54	12.62	12.41	12.54	715,603	-0.01(-0.08%)
Sep 25, 2012	12.54	12.63	12.36	12.55	414,916	+0.07(+0.54%)
Sep 24, 2012	12.49	12.64	12.42	12.48	360,193	-0.09(-0.69%)
Sep 21, 2012	12.67	12.93	12.50	12.57	865,101	+0.09(+0.70%)
Sep 20, 2012	12.91	13.05	12.40	12.48	2,076,496	-0.45(-3.52%)
Sep 19, 2012	12.90	13.29	12.82	12.93	1,091,251	-0.01(-0.07%)
Sep 18, 2012	12.96	13.08	12.87	12.94	474,580	+0.01(+0.08%)
Sep 17, 2012	12.84	13.00	12.54	12.93	594,522	+0.08(+0.60%)
Sep 14, 2012	12.68	13.08	12.48	12.86	343,501	+0.19(+1.53%)
Sep 13, 2012	12.50	12.77	12.35	12.66	319,315	+0.23(+1.87%)
Sep 12, 2012	12.43	12.50	12.30	12.43	271,921	+0.06(+0.47%)
Sep 11, 2012	12.60	12.60	12.29	12.37	318,642	-0.20(-1.62%)
Sep 10, 2012	12.63	12.82	12.50	12.57	637,961	-0.05(-0.38%)
Sep 07, 2012	12.18	12.78	12.15	12.62	804,493	+0.50(+4.15%)
Sep 06, 2012	11.84	12.87	11.54	12.12	5,322,695	+0.32(+2.70%)
Sep 05, 2012	11.90	11.91	11.68	11.80	1,038,318	-0.09(-0.73%)

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.