Skip to main content

Bruker Corp (NQ: BRKR )

68.44 +1.64 (+2.46%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.39 22.86 22.39 22.72 543,758 +0.37(+1.66%)
Mar 30, 2017 22.21 22.36 22.15 22.35 349,883 +0.13(+0.57%)
Mar 29, 2017 22.05 22.33 21.91 22.22 485,346 +0.18(+0.84%)
Mar 28, 2017 22.17 22.26 21.94 22.04 583,631 -0.10(-0.44%)
Mar 27, 2017 22.12 22.31 21.82 22.14 1,008,154 -0.45(-1.98%)
Mar 24, 2017 22.70 22.91 22.15 22.58 513,152 -0.03(-0.13%)
Mar 23, 2017 22.48 22.78 22.39 22.61 525,931 +0.11(+0.48%)
Mar 22, 2017 22.36 22.56 21.92 22.51 477,724 +0.18(+0.78%)
Mar 21, 2017 22.59 23.04 22.27 22.33 761,906 -0.18(-0.82%)
Mar 20, 2017 22.68 22.96 22.45 22.52 562,068 -0.17(-0.73%)
Mar 17, 2017 22.80 22.88 22.52 22.68 1,061,581 -0.08(-0.34%)
Mar 16, 2017 23.22 23.22 22.54 22.76 860,878 -0.81(-3.43%)
Mar 15, 2017 23.22 23.71 23.12 23.57 1,710,398 +0.43(+1.85%)
Mar 14, 2017 23.13 23.30 23.10 23.14 308,697 +0.01(+0.04%)
Mar 13, 2017 23.27 23.31 23.04 23.13 454,256 -0.09(-0.38%)
Mar 10, 2017 23.05 23.98 23.05 23.22 500,430 +0.32(+1.40%)
Mar 09, 2017 23.03 23.10 22.80 22.89 399,667 -0.06(-0.25%)
Mar 08, 2017 22.81 23.21 22.72 22.95 597,756 +0.11(+0.47%)
Mar 07, 2017 23.08 23.19 22.81 22.85 693,492 -0.24(-1.05%)
Mar 06, 2017 23.64 23.64 23.07 23.09 796,921 -0.71(-2.99%)
Mar 03, 2017 23.60 24.02 23.60 23.80 499,804 +0.15(+0.62%)
Mar 02, 2017 23.84 23.87 23.58 23.65 562,862 -0.33(-1.38%)
Mar 01, 2017 23.69 24.15 23.49 23.99 640,918 +0.51(+2.15%)
Feb 28, 2017 23.96 23.96 23.46 23.48 509,554 -0.52(-2.19%)
Feb 27, 2017 24.02 24.21 23.81 24.00 993,785 -0.18(-0.72%)
Feb 24, 2017 23.33 24.19 23.22 24.18 1,008,106 +0.72(+3.07%)
Feb 23, 2017 23.50 23.67 23.26 23.46 1,135,461 +0.08(+0.33%)
Feb 22, 2017 23.89 23.96 23.35 23.38 1,619,402 -0.57(-2.39%)
Feb 21, 2017 24.07 24.12 23.58 23.96 525,712 -0.05(-0.20%)
Feb 17, 2017 24.00 24.00 24.00 0 +0.42(+1.77%)
Feb 16, 2017 23.48 23.72 23.15 23.59 723,857 +0.19(+0.83%)
Feb 15, 2017 23.92 23.92 23.14 23.39 1,812,594 -0.46(-1.92%)
Feb 14, 2017 23.61 24.55 22.70 23.85 2,340,427 -0.55(-2.27%)
Feb 13, 2017 24.36 24.68 24.21 24.40 1,019,343 +0.12(+0.48%)
Feb 10, 2017 24.30 24.53 24.18 24.29 859,097 -0.03(-0.12%)
Feb 09, 2017 24.06 24.55 23.97 24.32 833,840 +0.29(+1.21%)
Feb 08, 2017 23.50 24.05 23.30 24.02 1,157,207 +0.59(+2.53%)
Feb 07, 2017 23.58 23.67 23.37 23.43 480,085 -0.10(-0.41%)
Feb 06, 2017 23.28 23.54 23.16 23.53 465,284 +0.19(+0.83%)
Feb 03, 2017 23.17 23.38 23.03 23.33 494,477 +0.32(+1.39%)
Feb 02, 2017 23.25 23.25 22.86 23.01 773,051 -0.21(-0.90%)
Feb 01, 2017 23.07 23.40 22.87 23.22 1,050,186 +0.15(+0.65%)
Jan 31, 2017 22.47 23.10 22.43 23.07 752,324 +0.59(+2.64%)
Jan 30, 2017 22.65 22.65 22.08 22.48 544,500 -0.19(-0.86%)
Jan 27, 2017 22.54 22.68 22.40 22.67 346,792 +0.25(+1.13%)
Jan 26, 2017 22.51 22.58 22.28 22.42 404,089 -0.02(-0.09%)
Jan 25, 2017 22.06 22.54 22.06 22.44 408,402 +0.30(+1.36%)
Jan 24, 2017 22.66 22.68 21.90 22.14 580,590 +0.20(+0.93%)
Jan 23, 2017 21.54 21.99 21.54 21.93 558,186 +0.24(+1.12%)
Jan 20, 2017 22.00 22.00 21.69 21.69 447,968 -0.26(-1.20%)
Jan 19, 2017 21.92 22.01 21.81 21.95 400,429 -0.09(-0.40%)
Jan 18, 2017 22.07 22.12 21.85 22.04 710,769 -0.01(-0.04%)
Jan 17, 2017 22.06 22.17 21.85 22.05 487,914 -0.09(-0.40%)
Jan 13, 2017 22.14 22.14 22.14 0 +0.18(+0.84%)
Jan 12, 2017 22.08 22.08 21.85 21.95 580,988 -0.17(-0.75%)
Jan 11, 2017 22.27 22.38 21.61 22.12 762,086 -0.22(-1.00%)
Jan 10, 2017 21.78 22.46 21.74 22.34 966,159 +0.68(+3.14%)
Jan 09, 2017 21.63 21.96 21.31 21.66 981,161 +0.23(+1.09%)
Jan 06, 2017 21.34 21.56 21.24 21.43 537,683 +0.18(+0.87%)
Jan 05, 2017 21.08 21.39 21.08 21.24 569,222 +0.05(+0.23%)
Jan 04, 2017 20.77 21.32 20.65 21.20 829,864 +0.21(+1.02%)
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.