Indicators

Bruker Corp (NQ: BRKR )

78.29 +1.89 (+2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.07	11.28	10.70	10.96	414,469	-0.10(-0.88%)
Nov 27, 2009	11.01	11.25	11.00	11.06	132,362	-0.37(-3.22%)
Nov 25, 2009	11.36	11.52	11.27	11.42	324,887	+0.09(+0.77%)
Nov 24, 2009	11.41	11.44	11.16	11.34	617,063	-0.03(-0.26%)
Nov 23, 2009	11.45	11.61	11.18	11.37	544,283	+0.19(+1.73%)
Nov 20, 2009	10.93	11.45	10.93	11.17	579,682	+0.13(+1.14%)
Nov 19, 2009	10.94	11.13	10.94	11.05	484,972	-0.02(-0.17%)
Nov 18, 2009	10.99	11.32	10.93	11.07	422,041	+0.05(+0.44%)
Nov 17, 2009	10.85	11.08	10.75	11.02	442,853	+0.08(+0.71%)
Nov 16, 2009	10.57	10.97	10.51	10.94	342,701	+0.49(+4.72%)
Nov 13, 2009	10.34	10.61	10.21	10.45	536,264	-0.11(-1.01%)
Nov 12, 2009	10.95	10.95	10.50	10.55	272,691	-0.35(-3.19%)
Nov 11, 2009	11.09	11.09	10.67	10.90	424,164	-0.05(-0.44%)
Nov 10, 2009	10.83	11.12	10.83	10.95	404,761	+0.02(+0.18%)
Nov 09, 2009	10.79	10.96	10.63	10.93	491,067	+0.26(+2.45%)
Nov 06, 2009	10.57	10.85	10.52	10.67	262,966	-0.07(-0.63%)
Nov 05, 2009	10.60	10.78	10.49	10.74	513,194	+0.27(+2.59%)
Nov 04, 2009	10.69	10.80	10.45	10.47	466,964	-0.19(-1.81%)
Nov 03, 2009	10.55	10.66	10.38	10.66	587,263	+0.06(+0.55%)

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.