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, 2011	16.92	17.04	16.78	16.93	562,018	+0.00(+0.00%)
Jan 28, 2011	17.17	17.33	16.85	16.93	1,076,509	-0.28(-1.63%)
Jan 27, 2011	16.91	17.38	16.79	17.21	530,759	+0.24(+1.43%)
Jan 26, 2011	16.62	17.30	16.59	16.97	637,682	+0.36(+2.15%)
Jan 25, 2011	16.66	16.92	16.45	16.61	478,339	-0.09(-0.52%)
Jan 24, 2011	16.54	16.85	16.47	16.70	362,744	+0.19(+1.17%)
Jan 21, 2011	16.59	16.76	16.41	16.50	530,218	-0.02(-0.12%)
Jan 20, 2011	16.55	16.59	16.29	16.52	491,077	-0.13(-0.76%)
Jan 19, 2011	16.87	16.94	16.37	16.65	1,529,006	+0.25(+1.53%)
Jan 18, 2011	16.15	16.45	16.15	16.40	630,563	-0.02(-0.12%)
Jan 14, 2011	16.77	16.90	16.28	16.42	716,817	-0.36(-2.13%)
Jan 13, 2011	16.80	17.21	16.60	16.77	645,845	-0.02(-0.12%)
Jan 12, 2011	16.83	17.55	16.52	16.79	1,691,981	+0.52(+3.21%)
Jan 11, 2011	16.25	16.63	16.10	16.27	695,851	-0.18(-1.12%)
Jan 10, 2011	16.01	16.61	16.01	16.45	1,104,668	+0.98(+6.31%)
Jan 07, 2011	15.73	15.86	15.44	15.48	477,187	-0.19(-1.23%)
Jan 06, 2011	15.64	15.93	15.50	15.67	565,088	+0.11(+0.68%)
Jan 05, 2011	15.61	15.70	15.51	15.56	764,441	-0.14(-0.86%)
Jan 04, 2011	16.11	16.25	15.60	15.70	802,678	-0.31(-1.93%)

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.