Indicators

Bruker Corp (NQ: BRKR )

78.29 UNCHANGED

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 (%)
Dec 29, 2017		33.60	33.60	33.60	0	-0.10(-0.29%)
Dec 28, 2017	33.60	33.75	33.38	33.70	244,137	+0.14(+0.41%)
Dec 27, 2017	33.53	33.64	33.34	33.57	219,620	+0.17(+0.50%)
Dec 26, 2017	33.36	33.54	33.12	33.40	288,049	+0.03(+0.09%)
Dec 22, 2017	33.44	33.59	33.12	33.37	210,892	-0.07(-0.20%)
Dec 21, 2017	33.77	34.05	33.36	33.44	393,261	-0.17(-0.50%)
Dec 20, 2017	34.21	34.68	33.57	33.60	812,435	-0.38(-1.12%)
Dec 19, 2017	33.75	34.25	33.53	33.99	695,355	+0.33(+0.99%)
Dec 18, 2017	34.06	34.21	33.59	33.65	413,358	-0.25(-0.75%)
Dec 15, 2017	33.39	33.99	33.28	33.91	728,634	+0.71(+2.15%)
Dec 14, 2017	33.59	33.83	33.15	33.19	381,435	-0.28(-0.85%)
Dec 13, 2017	33.70	34.23	33.39	33.48	637,156	-0.09(-0.26%)
Dec 12, 2017	33.71	33.86	33.41	33.57	511,468	+0.01(+0.03%)
Dec 11, 2017	34.00	34.19	33.36	33.56	625,698	-0.54(-1.58%)
Dec 08, 2017	33.67	34.24	33.65	34.09	473,564	+0.62(+1.84%)
Dec 07, 2017	32.89	33.75	32.70	33.48	410,183	+0.62(+1.88%)
Dec 06, 2017	32.91	33.16	32.54	32.86	392,819	-0.17(-0.50%)
Dec 05, 2017	32.82	33.29	32.64	33.03	471,603	+0.08(+0.24%)
Dec 04, 2017	34.21	34.42	32.91	32.95	629,082	-1.14(-3.33%)

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.