Indicators

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.76	28.17	27.53	28.01	412,659	+0.36(+1.31%)
Jul 28, 2017	27.57	27.82	27.51	27.65	438,002	+0.02(+0.07%)
Jul 27, 2017	27.58	27.90	27.35	27.63	540,149	+0.09(+0.32%)
Jul 26, 2017	27.79	27.87	27.40	27.54	412,509	-0.28(-1.02%)
Jul 25, 2017	28.23	28.26	27.78	27.83	485,791	-0.36(-1.28%)
Jul 24, 2017	28.39	28.64	27.24	28.19	392,534	-0.28(-0.99%)
Jul 21, 2017	28.15	28.71	28.15	28.47	388,219	+0.21(+0.76%)
Jul 20, 2017	28.30	28.39	28.13	28.26	252,602	-0.02(-0.07%)
Jul 19, 2017	28.48	28.52	28.19	28.27	226,897	-0.19(-0.65%)
Jul 18, 2017	28.48	28.54	28.24	28.46	266,934	-0.04(-0.14%)
Jul 17, 2017	28.32	28.54	28.20	28.50	322,042	+0.19(+0.66%)
Jul 14, 2017	28.19	28.44	28.02	28.31	345,220	+0.15(+0.52%)
Jul 13, 2017	27.84	28.24	27.51	28.17	737,381	-0.19(-0.65%)
Jul 12, 2017	28.47	28.56	28.31	28.35	847,840	-0.01(-0.03%)
Jul 11, 2017	28.48	28.66	28.18	28.36	605,963	-0.11(-0.38%)
Jul 10, 2017	28.80	28.80	28.47	28.47	497,546	-0.33(-1.15%)
Jul 07, 2017	28.49	28.83	28.41	28.80	351,322	+0.45(+1.58%)
Jul 06, 2017	28.46	28.67	28.28	28.35	1,992,534	-0.30(-1.06%)
Jul 05, 2017	28.17	28.70	27.90	28.66	579,660	+0.53(+1.87%)

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.