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 (%)
Feb 28, 2018	30.45	30.73	30.00	30.01	364,536	-0.41(-1.35%)
Feb 27, 2018	30.94	32.03	30.40	30.42	446,026	-0.53(-1.71%)
Feb 26, 2018	31.20	31.33	30.38	30.95	387,869	-0.18(-0.57%)
Feb 23, 2018	30.85	31.29	30.56	31.13	448,680	+0.55(+1.79%)
Feb 22, 2018	30.84	31.24	30.52	30.58	510,564	-0.26(-0.86%)
Feb 21, 2018	30.26	31.41	29.89	30.84	805,403	-0.03(-0.09%)
Feb 20, 2018	31.22	31.48	30.64	30.87	386,483	-0.56(-1.78%)
Feb 16, 2018		31.43	31.43	31.43	0	-0.20(-0.62%)
Feb 15, 2018	31.71	31.83	31.34	31.63	409,120	+0.11(+0.34%)
Feb 14, 2018	30.38	31.55	30.21	31.52	516,508	+0.98(+3.21%)
Feb 13, 2018	30.43	30.73	29.58	30.54	536,054	-0.23(-0.76%)
Feb 12, 2018	30.18	31.14	29.45	30.77	1,114,832	+0.82(+2.75%)
Feb 09, 2018	32.51	32.66	29.55	29.95	1,367,073	-1.01(-3.26%)
Feb 08, 2018	32.42	32.42	30.80	30.96	1,063,799	-1.51(-4.64%)
Feb 07, 2018	33.10	33.10	31.72	32.47	622,593	-0.69(-2.07%)
Feb 06, 2018	32.05	33.29	31.81	33.15	861,717	+0.10(+0.30%)
Feb 05, 2018	34.34	34.44	32.64	33.06	376,014	-1.55(-4.47%)
Feb 02, 2018	35.26	35.44	34.73	34.60	327,660	-0.87(-2.46%)

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.