Indicators

Bruker Corp (NQ: BRKR )

66.04 +1.51 (+2.34%)

Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.866	3.915	3.702	3.895	823,629	+0.08(+2.03%)
Jan 29, 2009	3.982	4.040	3.818	3.818	477,960	-0.21(-5.28%)
Jan 28, 2009	3.866	4.079	3.847	4.031	589,340	+0.21(+5.57%)
Jan 27, 2009	3.857	3.866	3.702	3.818	979,493	-0.01(-0.25%)
Jan 26, 2009	3.828	3.953	3.760	3.828	310,971	+0.00(+0.00%)
Jan 23, 2009	3.837	4.011	3.789	3.828	465,052	-0.08(-1.98%)
Jan 22, 2009	4.147	4.147	3.876	3.905	329,574	-0.37(-8.60%)
Jan 21, 2009	3.963	4.272	3.886	4.272	554,993	+0.36(+9.14%)
Jan 20, 2009	4.060	4.060	3.876	3.915	456,077	-0.15(-3.80%)
Jan 16, 2009	4.243	4.311	3.915	4.069	689,415	-0.14(-3.22%)
Jan 15, 2009	4.321	4.456	3.924	4.205	1,590,513	-0.17(-3.97%)
Jan 14, 2009	3.190	4.553	3.190	4.379	2,602,808	+1.14(+35.22%)
Jan 13, 2009	3.364	3.383	3.142	3.238	1,692,435	-0.13(-3.74%)
Jan 12, 2009	3.625	3.644	3.344	3.364	1,085,736	-0.21(-5.95%)
Jan 09, 2009	3.973	3.992	3.567	3.576	629,588	-0.41(-10.19%)
Jan 08, 2009	3.953	4.021	3.837	3.982	506,999	-0.01(-0.24%)
Jan 07, 2009	4.050	4.147	3.876	3.992	430,704	-0.14(-3.28%)
Jan 06, 2009	4.147	4.243	3.895	4.127	748,648	+0.15(+3.89%)
Jan 05, 2009	4.282	4.282	3.924	3.973	525,607	-0.26(-6.16%)

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.