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 29, 2016	21.20	21.64	21.20	21.60	1,065,405	+0.36(+1.68%)
Jan 28, 2016	22.16	22.18	21.15	21.24	785,738	-0.87(-3.94%)
Jan 27, 2016	22.23	22.56	21.98	22.11	460,453	-0.29(-1.30%)
Jan 26, 2016	22.43	22.60	22.16	22.40	862,327	-0.03(-0.13%)
Jan 25, 2016	22.70	22.72	22.37	22.43	1,827,780	+0.15(+0.65%)
Jan 22, 2016	21.45	22.33	21.36	22.29	1,153,677	+1.05(+4.97%)
Jan 21, 2016	21.53	21.68	21.21	21.23	1,983,077	-0.25(-1.17%)
Jan 20, 2016	21.48	21.78	21.01	21.48	1,495,796	-0.20(-0.94%)
Jan 19, 2016	21.86	22.08	21.39	21.69	763,570	+0.03(+0.13%)
Jan 15, 2016	21.45	21.66	21.66	21.66	1,300,661	-0.19(-0.89%)
Jan 14, 2016	21.66	22.08	21.44	21.85	1,222,732	+0.24(+1.12%)
Jan 13, 2016	22.14	22.55	21.21	21.61	1,533,516	-0.43(-1.93%)
Jan 12, 2016	21.62	22.37	21.58	22.04	2,101,852	+0.48(+2.24%)
Jan 11, 2016	21.76	22.19	21.33	21.55	1,707,092	-0.22(-1.02%)
Jan 08, 2016	22.02	22.33	21.68	21.78	1,911,232	-0.12(-0.53%)
Jan 07, 2016	22.51	22.80	21.87	21.89	2,528,243	-1.01(-4.39%)
Jan 06, 2016	23.12	23.35	22.82	22.90	5,637,796	-0.32(-1.37%)
Jan 05, 2016	22.99	23.42	22.94	23.22	2,356,001	+0.33(+1.44%)

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.