Indicators

Bruker Corp (NQ: BRKR )

77.83 -0.46 (-0.58%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.17	50.91	49.78	50.17	694,342	-0.01(-0.02%)
Nov 27, 2020	49.91	50.50	49.65	50.18	153,053	+0.16(+0.32%)
Nov 25, 2020	49.84	50.30	49.53	50.02	371,831	+0.18(+0.36%)
Nov 24, 2020	51.56	52.45	49.56	49.84	870,184	-1.57(-3.06%)
Nov 23, 2020	50.39	51.61	49.11	51.42	1,083,779	+0.86(+1.70%)
Nov 20, 2020	49.54	51.43	49.22	50.56	919,129	+0.87(+1.75%)
Nov 19, 2020	48.69	49.85	48.45	49.68	540,894	+0.94(+1.93%)
Nov 18, 2020	49.74	50.23	48.73	48.74	783,047	-0.86(-1.74%)
Nov 17, 2020	49.19	49.99	48.25	49.60	463,856	+0.26(+0.52%)
Nov 16, 2020	49.08	49.43	47.84	49.35	496,611	+0.84(+1.74%)
Nov 13, 2020	46.90	48.60	46.90	48.50	655,728	+1.62(+3.46%)
Nov 12, 2020	46.01	47.04	45.81	46.88	657,277	+0.95(+2.07%)
Nov 11, 2020	46.92	48.83	45.55	45.93	545,249	-0.51(-1.09%)
Nov 10, 2020	47.47	47.72	45.64	46.43	559,617	-1.34(-2.80%)
Nov 09, 2020	47.85	48.78	47.20	47.77	890,926	+1.75(+3.81%)
Nov 06, 2020	45.99	47.04	45.76	46.02	712,265	+0.03(+0.06%)
Nov 05, 2020	45.21	46.41	44.45	45.99	810,040	+1.04(+2.31%)
Nov 04, 2020	44.03	45.39	43.51	44.95	620,187	+1.39(+3.18%)
Nov 03, 2020	43.09	43.93	41.67	43.56	1,148,746	-0.05(-0.11%)

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.