Indicators

Bruker Corp (NQ: BRKR )

75.82 -1.69 (-2.18%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.65	15.77	15.46	15.51	624,418	-0.15(-0.99%)
Feb 28, 2012	15.65	15.73	15.29	15.66	633,492	+0.04(+0.25%)
Feb 27, 2012	15.72	15.76	15.55	15.62	418,681	-0.11(-0.68%)
Feb 24, 2012	15.58	15.77	15.55	15.73	167,996	+0.15(+0.99%)
Feb 23, 2012	15.50	15.64	15.33	15.57	555,505	+0.05(+0.31%)
Feb 22, 2012	15.35	15.67	14.66	15.53	784,291	+0.25(+1.65%)
Feb 21, 2012	15.00	15.35	14.89	15.27	656,159	+0.29(+1.94%)
Feb 17, 2012	15.26	15.26	14.93	14.98	276,620	-0.27(-1.78%)
Feb 16, 2012	14.89	15.26	14.84	15.26	327,519	+0.32(+2.14%)
Feb 15, 2012	14.95	15.04	14.76	14.94	373,155	+0.05(+0.32%)
Feb 14, 2012	14.64	14.93	14.50	14.89	328,070	+0.18(+1.25%)
Feb 13, 2012	14.42	14.72	14.42	14.70	181,454	+0.41(+2.84%)
Feb 10, 2012	14.50	14.54	14.25	14.30	346,619	-0.37(-2.51%)
Feb 09, 2012	14.63	14.74	14.39	14.67	299,933	+0.05(+0.33%)
Feb 08, 2012	14.50	14.66	14.30	14.62	287,147	+0.15(+1.00%)
Feb 07, 2012	14.55	14.70	14.32	14.47	146,265	-0.08(-0.53%)
Feb 06, 2012	14.58	14.69	14.44	14.55	197,427	-0.01(-0.07%)
Feb 03, 2012	14.46	14.67	14.37	14.56	259,982	+0.27(+1.90%)
Feb 02, 2012	14.22	14.37	14.21	14.29	320,798	+0.06(+0.41%)

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.