Indicators

Bruker Corp (NQ: BRKR )

75.89 -0.58 (-0.76%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	67.51	68.53	67.11	68.20	445,611	+0.43(+0.63%)
Jul 28, 2022	65.95	67.91	65.43	67.77	502,244	+2.16(+3.29%)
Jul 27, 2022	64.56	66.08	64.12	65.61	414,475	+1.33(+2.07%)
Jul 26, 2022	63.50	64.43	60.82	64.28	354,172	+0.50(+0.78%)
Jul 25, 2022	64.18	64.45	63.36	63.78	393,146	-0.58(-0.90%)
Jul 22, 2022	65.67	65.95	63.87	64.36	391,052	-1.37(-2.09%)
Jul 21, 2022	62.48	65.95	62.48	65.73	843,570	+3.71(+5.98%)
Jul 20, 2022	61.89	62.61	61.51	62.02	562,595	+0.51(+0.82%)
Jul 19, 2022	60.21	61.60	59.78	61.51	607,153	+2.32(+3.92%)
Jul 18, 2022	62.04	62.58	58.80	59.19	969,668	-2.62(-4.23%)
Jul 15, 2022	62.19	62.19	60.43	61.81	1,009,171	+0.61(+0.99%)
Jul 14, 2022	62.02	62.11	59.64	61.20	617,835	-1.71(-2.72%)
Jul 13, 2022	62.55	64.47	62.13	62.91	716,755	-0.77(-1.20%)
Jul 12, 2022	64.90	65.54	63.25	63.68	650,579	-1.44(-2.22%)
Jul 11, 2022	64.87	65.95	64.63	65.12	405,680	-0.07(-0.11%)
Jul 08, 2022	64.46	65.59	64.39	65.19	439,540	+0.04(+0.06%)
Jul 07, 2022	64.04	65.51	64.04	65.15	621,732	+0.94(+1.46%)
Jul 06, 2022	64.65	65.13	63.90	64.22	990,775	-0.44(-0.68%)
Jul 05, 2022	62.56	64.68	62.08	64.65	568,926	+1.44(+2.28%)

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.