Indicators

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.89	22.07	21.60	21.90	807,655	+0.00(+0.00%)
Nov 27, 2015	21.97	22.06	21.81	21.90	330,348	-0.01(-0.04%)
Nov 25, 2015	22.07	21.91	21.91	21.91	426,214	-0.18(-0.83%)
Nov 24, 2015	21.69	22.20	21.03	22.09	1,091,732	+0.23(+1.06%)
Nov 23, 2015	21.50	21.92	21.48	21.86	578,815	+0.38(+1.76%)
Nov 20, 2015	21.52	21.74	21.47	21.48	659,452	-0.05(-0.22%)
Nov 19, 2015	21.72	21.94	20.93	21.53	1,093,285	-0.15(-0.71%)
Nov 18, 2015	21.19	21.73	20.55	21.69	886,614	+0.62(+2.94%)
Nov 17, 2015	20.57	21.20	20.50	21.07	1,410,505	+0.52(+2.54%)
Nov 16, 2015	20.31	20.61	20.17	20.55	741,762	+0.24(+1.19%)
Nov 13, 2015	20.38	20.66	20.19	20.30	594,299	+0.15(+0.77%)
Nov 12, 2015	20.51	20.71	20.04	20.15	730,300	-0.07(-0.33%)
Nov 11, 2015	20.47	20.50	20.19	20.22	684,915	-0.23(-1.14%)
Nov 10, 2015	20.28	20.54	20.22	20.45	616,015	+0.05(+0.24%)
Nov 09, 2015	20.26	20.46	19.76	20.40	807,139	+0.12(+0.57%)
Nov 06, 2015	19.57	20.40	19.29	20.29	2,746,407	+0.66(+3.35%)
Nov 05, 2015	20.20	20.55	18.96	19.63	3,742,531	+0.91(+4.86%)
Nov 04, 2015	18.27	18.98	17.73	18.72	1,989,477	+0.51(+2.82%)
Nov 03, 2015	18.04	18.32	17.94	18.21	940,438	+0.10(+0.53%)

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.