Indicators

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.55	18.71	18.14	18.24	694,544	-0.39(-2.08%)
Jan 29, 2015	18.06	18.64	17.87	18.63	476,165	+0.51(+2.83%)
Jan 28, 2015	18.12	18.66	17.98	18.12	574,754	+0.12(+0.64%)
Jan 27, 2015	17.89	18.14	17.79	18.00	833,958	-0.02(-0.11%)
Jan 26, 2015	17.82	18.15	17.66	18.02	1,184,238	+0.13(+0.70%)
Jan 23, 2015	17.81	18.01	17.69	17.89	1,848,948	+0.02(+0.11%)
Jan 22, 2015	17.84	17.96	17.57	17.88	708,368	+0.08(+0.43%)
Jan 21, 2015	17.89	18.04	17.74	17.80	449,517	-0.14(-0.76%)
Jan 20, 2015	17.79	18.10	17.62	17.93	631,253	+0.11(+0.60%)
Jan 16, 2015	17.64	17.90	17.64	17.83	1,585,203	+0.08(+0.44%)
Jan 15, 2015	18.75	18.79	17.69	17.75	1,246,323	-0.96(-5.12%)
Jan 14, 2015	18.57	18.80	18.42	18.71	286,576	-0.10(-0.51%)
Jan 13, 2015	18.86	19.15	18.58	18.80	564,338	+0.08(+0.41%)
Jan 12, 2015	18.65	18.86	18.43	18.73	761,770	+0.11(+0.57%)
Jan 09, 2015	18.92	19.19	18.21	18.62	2,522,411	-0.74(-3.85%)
Jan 08, 2015	18.74	19.40	18.67	19.37	641,576	+0.84(+4.54%)
Jan 07, 2015	18.19	18.56	18.14	18.52	1,027,461	+0.45(+2.46%)
Jan 06, 2015	18.50	18.65	17.82	18.08	1,212,610	-0.42(-2.25%)
Jan 05, 2015	18.87	18.89	18.38	18.49	903,114	-0.49(-2.60%)

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.