Indicators

Bruker Corp (NQ: BRKR )

64.53 -0.41 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.72	24.22	23.57	24.16	757,376	+0.43(+1.80%)
Jul 28, 2016	23.60	23.78	23.53	23.73	532,006	+0.07(+0.29%)
Jul 27, 2016	23.62	23.76	23.50	23.66	755,603	+0.03(+0.12%)
Jul 26, 2016	23.09	23.77	22.75	23.64	959,060	+0.47(+2.01%)
Jul 25, 2016	23.33	23.47	23.01	23.17	994,904	-0.16(-0.71%)
Jul 22, 2016	23.54	23.77	22.81	23.33	895,549	-0.37(-1.55%)
Jul 21, 2016	23.90	24.07	23.48	23.70	612,753	-0.17(-0.73%)
Jul 20, 2016	23.67	24.25	23.67	23.88	643,919	+0.22(+0.94%)
Jul 19, 2016	23.72	23.86	23.43	23.65	884,878	-0.19(-0.81%)
Jul 18, 2016	23.93	24.28	23.51	23.85	496,246	-0.10(-0.40%)
Jul 15, 2016	23.98	24.11	23.86	23.95	527,999	-0.06(-0.24%)
Jul 14, 2016	24.50	24.59	23.98	24.00	1,011,878	-0.25(-1.04%)
Jul 13, 2016	24.11	24.52	24.02	24.26	1,623,292	+0.16(+0.64%)
Jul 12, 2016	23.70	24.23	23.67	24.10	1,854,193	+0.49(+2.09%)
Jul 11, 2016	23.09	23.75	23.09	23.61	1,973,581	+0.65(+2.83%)
Jul 08, 2016	22.83	23.08	22.72	22.96	1,019,903	+0.23(+1.02%)
Jul 07, 2016	22.38	22.85	22.37	22.72	1,594,019	+1.06(+4.88%)
Jul 05, 2016	21.98	21.98	21.49	21.67	1,659,849	-0.49(-2.23%)

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.