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 (%)
May 28, 2010	12.51	12.51	11.95	12.32	965,488	-0.19(-1.51%)
May 27, 2010	12.10	12.53	11.98	12.51	919,220	+0.66(+5.55%)
May 26, 2010	12.09	12.48	11.81	11.85	644,682	-0.15(-1.29%)
May 25, 2010	11.71	12.05	11.42	12.00	812,680	-0.02(-0.16%)
May 24, 2010	12.13	12.37	11.98	12.02	1,132,160	-0.19(-1.58%)
May 21, 2010	11.68	12.25	11.63	12.22	1,945,523	+0.31(+2.60%)
May 20, 2010	11.83	12.28	11.45	11.91	1,316,507	-0.39(-3.15%)
May 19, 2010	12.77	12.77	12.28	12.29	1,671,680	-0.57(-4.44%)
May 18, 2010	13.56	13.60	12.80	12.87	769,529	-0.41(-3.06%)
May 17, 2010	13.63	13.80	12.97	13.27	964,852	-0.33(-2.42%)
May 14, 2010	13.91	13.93	13.19	13.60	721,341	-0.44(-3.10%)
May 13, 2010	13.76	14.14	13.76	14.04	683,958	+0.19(+1.40%)
May 12, 2010	13.79	13.93	13.59	13.84	600,178	+0.01(+0.07%)
May 11, 2010	14.06	14.10	13.33	13.83	459,307	+0.24(+1.78%)
May 10, 2010	13.78	14.09	13.35	13.59	1,193,742	+0.81(+6.36%)
May 07, 2010	13.45	13.45	12.72	12.78	1,694,758	-0.75(-5.58%)
May 06, 2010	14.53	14.77	12.82	13.53	1,292,010	-1.03(-7.10%)
May 05, 2010	13.74	14.74	13.18	14.57	1,605,202	+0.41(+2.87%)
May 04, 2010	14.65	14.72	14.03	14.16	696,576	-0.65(-4.38%)

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.