Indicators

Bruker Corp (NQ: BRKR )

76.65 -1.64 (-2.09%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.123	6.336	6.114	6.317	613,812	+0.19(+3.16%)
May 28, 2009	6.065	6.181	5.949	6.123	700,258	-0.03(-0.47%)
May 27, 2009	6.191	6.288	6.051	6.152	366,057	-0.14(-2.15%)
May 26, 2009	6.152	6.317	6.065	6.288	450,096	+0.10(+1.56%)
May 22, 2009	6.297	6.297	6.181	6.191	150,846	-0.09(-1.39%)
May 21, 2009	6.346	6.404	6.172	6.278	383,100	-0.21(-3.28%)
May 20, 2009	6.462	6.583	6.452	6.491	581,019	+0.01(+0.15%)
May 19, 2009	6.491	6.588	6.394	6.481	346,041	-0.09(-1.33%)
May 18, 2009	6.578	6.578	6.259	6.568	425,921	+0.04(+0.59%)
May 15, 2009	6.742	6.742	6.481	6.530	253,435	-0.02(-0.30%)
May 14, 2009	6.530	6.607	6.317	6.549	653,629	+0.00(+0.00%)
May 13, 2009	6.907	7.013	6.520	6.549	518,457	-0.48(-6.88%)
May 12, 2009	7.158	7.197	6.868	7.033	423,366	-0.13(-1.76%)
May 11, 2009	6.975	7.197	6.781	7.158	682,040	+0.11(+1.51%)
May 08, 2009	6.713	7.333	6.675	7.052	1,469,227	-0.28(-3.83%)
May 07, 2009	7.400	7.497	7.255	7.333	339,926	+0.03(+0.40%)
May 06, 2009	7.100	7.439	7.062	7.304	653,937	+0.23(+3.28%)
May 05, 2009	6.975	7.216	6.936	7.071	453,744	+0.07(+0.97%)
May 04, 2009	6.936	7.004	6.607	7.004	467,925	+0.38(+5.69%)

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.