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, 2004	4.604	4.817	4.575	4.604	246,047	-0.04(-0.83%)
May 27, 2004	4.595	4.759	4.546	4.643	151,660	+0.06(+1.27%)
May 26, 2004	4.711	4.894	4.585	4.585	125,194	-0.21(-4.44%)
May 25, 2004	4.711	4.875	4.682	4.798	168,304	+0.01(+0.20%)
May 24, 2004	4.836	4.846	4.720	4.788	126,125	-0.05(-1.00%)
May 21, 2004	4.788	4.875	4.788	4.836	102,037	+0.10(+2.04%)
May 20, 2004	4.836	4.924	4.672	4.740	173,577	-0.09(-1.80%)
May 19, 2004	5.098	5.136	4.711	4.827	139,771	-0.26(-5.13%)
May 18, 2004	5.041	5.136	4.962	5.088	27,085	-0.01(-0.19%)
May 17, 2004	5.049	5.214	4.962	5.098	115,890	+0.01(+0.19%)
May 14, 2004	5.146	5.214	5.049	5.088	69,678	-0.01(-0.19%)
May 13, 2004	5.020	5.204	4.991	5.098	86,943	+0.05(+0.96%)
May 12, 2004	4.885	5.117	4.769	5.049	195,287	+0.13(+2.55%)
May 11, 2004	4.836	4.933	4.827	4.924	114,546	+0.17(+3.67%)
May 10, 2004	4.836	4.953	4.701	4.749	100,279	-0.14(-2.79%)
May 07, 2004	4.943	5.127	4.469	4.886	153,934	-0.16(-3.24%)
May 06, 2004	4.933	5.049	4.846	5.049	120,439	+0.12(+2.35%)
May 05, 2004	4.992	5.030	4.846	4.933	176,782	-0.10(-1.92%)
May 04, 2004	4.962	5.098	4.962	5.030	143,803	+0.04(+0.78%)

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.