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, 2009	3.869	3.918	3.705	3.898	823,000	+0.08(+2.03%)
Jan 29, 2009	3.986	4.044	3.821	3.821	477,595	-0.21(-5.28%)
Jan 28, 2009	3.869	4.082	3.850	4.034	588,890	+0.21(+5.57%)
Jan 27, 2009	3.860	3.869	3.705	3.821	978,745	-0.01(-0.25%)
Jan 26, 2009	3.831	3.956	3.763	3.831	310,734	+0.00(+0.00%)
Jan 23, 2009	3.840	4.015	3.792	3.831	464,697	-0.08(-1.98%)
Jan 22, 2009	4.150	4.150	3.879	3.908	329,323	-0.37(-8.60%)
Jan 21, 2009	3.966	4.276	3.889	4.276	554,570	+0.36(+9.14%)
Jan 20, 2009	4.063	4.063	3.879	3.918	455,729	-0.15(-3.80%)
Jan 16, 2009	4.247	4.314	3.918	4.073	688,889	-0.14(-3.22%)
Jan 15, 2009	4.324	4.460	3.927	4.208	1,589,299	-0.17(-3.97%)
Jan 14, 2009	3.192	4.556	3.192	4.382	2,600,821	+1.14(+35.22%)
Jan 13, 2009	3.366	3.386	3.144	3.241	1,691,143	-0.13(-3.74%)
Jan 12, 2009	3.628	3.647	3.347	3.366	1,084,907	-0.21(-5.95%)
Jan 09, 2009	3.976	3.995	3.570	3.579	629,107	-0.41(-10.19%)
Jan 08, 2009	3.956	4.024	3.840	3.986	506,612	-0.01(-0.24%)
Jan 07, 2009	4.053	4.150	3.879	3.995	430,375	-0.14(-3.28%)
Jan 06, 2009	4.150	4.247	3.898	4.131	748,077	+0.15(+3.89%)
Jan 05, 2009	4.285	4.285	3.927	3.976	525,206	-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.