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 (%)
Apr 30, 2012	14.39	14.54	14.19	14.54	452,957	+0.10(+0.67%)
Apr 27, 2012	14.31	14.51	14.13	14.44	427,708	+0.19(+1.36%)
Apr 26, 2012	14.11	14.30	14.08	14.25	425,055	+0.12(+0.82%)
Apr 25, 2012	13.58	14.41	13.58	14.13	1,454,888	+0.77(+5.79%)
Apr 24, 2012	13.67	13.72	13.17	13.36	1,401,014	-0.53(-3.83%)
Apr 23, 2012	13.78	13.94	13.66	13.89	180,128	-0.12(-0.83%)
Apr 20, 2012	14.04	14.18	13.98	14.01	151,846	+0.01(+0.07%)
Apr 19, 2012	14.13	14.33	13.91	14.00	219,851	-0.22(-1.56%)
Apr 18, 2012	14.26	14.35	14.10	14.22	338,493	-0.15(-1.08%)
Apr 17, 2012	13.99	14.39	13.98	14.37	334,039	+0.48(+3.48%)
Apr 16, 2012	14.17	14.17	13.84	13.89	311,341	-0.18(-1.31%)
Apr 13, 2012	14.27	14.29	13.92	14.07	468,615	-0.21(-1.49%)
Apr 12, 2012	13.98	14.35	13.97	14.29	399,073	+0.33(+2.36%)
Apr 11, 2012	13.95	14.01	13.44	13.96	792,297	+0.16(+1.19%)
Apr 10, 2012	14.40	14.48	13.76	13.79	436,091	-0.67(-4.62%)
Apr 09, 2012	14.72	14.73	14.42	14.46	208,478	-0.53(-3.55%)
Apr 05, 2012	15.01	15.08	14.73	14.99	497,650	-0.04(-0.26%)
Apr 04, 2012	15.38	15.42	14.93	15.03	1,187,013	-0.48(-3.12%)
Apr 03, 2012	15.73	15.87	15.38	15.52	583,406	+0.07(+0.47%)

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.