Indicators

Bruker Corp (NQ: BRKR )

65.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.00	29.21	28.74	29.07	306,302	+0.13(+0.44%)
Sep 28, 2017	28.86	29.03	28.72	28.95	313,333	+0.02(+0.07%)
Sep 27, 2017	28.62	29.09	28.55	28.93	400,699	+0.41(+1.44%)
Sep 26, 2017	28.64	29.00	28.35	28.52	352,324	-0.34(-1.19%)
Sep 25, 2017	28.70	28.90	28.53	28.86	235,479	+0.17(+0.58%)
Sep 22, 2017	28.81	28.87	28.55	28.69	367,350	-0.06(-0.20%)
Sep 21, 2017	29.12	29.15	28.71	28.75	418,594	-0.31(-1.08%)
Sep 20, 2017	29.14	29.23	28.91	29.06	593,474	+0.04(+0.13%)
Sep 19, 2017	29.46	29.54	29.01	29.03	258,925	-0.41(-1.39%)
Sep 18, 2017	29.26	29.49	29.26	29.44	310,327	+0.26(+0.90%)
Sep 15, 2017	29.30	29.47	28.98	29.17	708,274	-0.23(-0.80%)
Sep 14, 2017	29.25	29.47	29.09	29.41	368,674	+0.09(+0.30%)
Sep 13, 2017	29.36	29.49	29.09	29.32	450,994	-0.05(-0.17%)
Sep 12, 2017	29.21	29.53	29.13	29.37	515,266	+0.20(+0.67%)
Sep 11, 2017	28.74	29.22	28.74	29.17	572,169	+0.53(+1.84%)
Sep 08, 2017	28.45	28.73	28.32	28.64	636,063	+0.18(+0.62%)
Sep 07, 2017	28.44	28.62	28.14	28.47	823,343	+0.11(+0.38%)
Sep 06, 2017		28.59	28.21	28.36	1,145,813	+0.10(+0.35%)
Sep 05, 2017	28.32	28.41	28.16	28.26	506,739	-0.19(-0.65%)

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.