Indicators

Bruker Corp (NQ: BRKR )

76.70 -1.59 (-2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.75	19.76	18.91	19.10	1,041,569	-0.49(-2.52%)
Apr 28, 2011	20.56	20.57	19.56	19.59	1,018,781	-1.10(-5.33%)
Apr 27, 2011	20.52	20.74	20.27	20.69	473,152	+0.16(+0.80%)
Apr 26, 2011	19.44	20.66	19.40	20.53	905,115	+1.09(+5.60%)
Apr 25, 2011	19.56	19.64	19.37	19.44	281,039	-0.17(-0.86%)
Apr 21, 2011	19.65	19.77	19.44	19.61	369,588	+0.17(+0.90%)
Apr 20, 2011	19.12	19.55	19.12	19.43	602,778	+0.60(+3.18%)
Apr 19, 2011	18.63	18.92	18.52	18.83	335,085	+0.24(+1.30%)
Apr 18, 2011	18.77	18.77	18.32	18.59	494,328	-0.40(-2.09%)
Apr 15, 2011	19.15	19.30	18.97	18.99	676,855	-0.24(-1.26%)
Apr 14, 2011	19.06	19.35	19.01	19.23	429,926	-0.10(-0.50%)
Apr 13, 2011	19.36	19.50	19.13	19.33	340,194	+0.03(+0.15%)
Apr 12, 2011	19.36	19.47	19.14	19.30	452,489	-0.11(-0.55%)
Apr 11, 2011	19.41	19.52	19.33	19.41	540,350	+0.08(+0.40%)
Apr 08, 2011	19.59	19.64	19.08	19.33	1,229,000	-0.64(-3.20%)
Apr 07, 2011	20.60	20.69	19.96	19.97	919,872	-0.56(-2.73%)
Apr 06, 2011	20.81	20.86	20.52	20.53	927,224	-0.21(-1.03%)
Apr 05, 2011	20.61	20.94	20.57	20.74	1,178,104	+0.03(+0.14%)
Apr 04, 2011	20.66	20.77	20.55	20.71	1,299,519	+0.13(+0.61%)

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.