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 (%)
Feb 29, 2016	25.16	25.46	24.98	25.13	1,858,482	-0.12(-0.46%)
Feb 26, 2016	24.77	25.32	24.69	25.25	2,182,678	+0.50(+2.03%)
Feb 25, 2016	23.40	24.74	23.40	24.74	1,208,182	+0.17(+0.71%)
Feb 24, 2016	24.49	24.61	24.12	24.57	2,110,509	-0.02(-0.08%)
Feb 23, 2016	24.55	24.90	24.38	24.59	1,310,960	-0.14(-0.55%)
Feb 22, 2016	24.95	24.95	24.37	24.73	1,656,393	+0.13(+0.51%)
Feb 19, 2016	24.01	24.66	22.91	24.60	3,062,628	+0.61(+2.54%)
Feb 18, 2016	24.35	24.43	23.93	23.99	1,399,609	-0.18(-0.76%)
Feb 17, 2016	24.18	24.31	23.71	24.17	1,586,996	+0.29(+1.22%)
Feb 16, 2016	23.33	24.05	22.97	23.88	1,642,485	+0.91(+3.96%)
Feb 12, 2016	23.22	22.97	22.97	22.97	2,454,943	+0.38(+1.67%)
Feb 11, 2016	24.17	24.17	21.98	22.60	4,449,575	+1.60(+7.60%)
Feb 10, 2016	20.67	21.26	20.41	21.00	1,837,365	+0.37(+1.78%)
Feb 09, 2016	20.64	21.04	20.22	20.63	1,084,912	-0.14(-0.65%)
Feb 08, 2016	21.01	21.18	20.37	20.77	983,624	-0.50(-2.36%)
Feb 05, 2016	21.61	21.69	21.23	21.27	1,306,304	-0.47(-2.18%)
Feb 04, 2016	21.62	21.91	21.26	21.75	1,062,040	+0.01(+0.04%)
Feb 03, 2016	21.69	21.76	21.17	21.74	703,844	+0.15(+0.72%)
Feb 02, 2016	21.44	22.01	21.26	21.58	1,134,548	-0.01(-0.04%)

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.