Indicators

Bruker Corp (NQ: BRKR )

75.82 -1.69 (-2.18%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.66	11.71	11.55	11.70	259,561	+0.03(+0.25%)
Oct 26, 2012	11.64	11.67	11.67	11.67	226,390	+0.05(+0.42%)
Oct 25, 2012	11.58	11.71	11.54	11.62	427,184	+0.09(+0.75%)
Oct 24, 2012	11.54	11.69	11.44	11.53	473,109	+0.12(+1.02%)
Oct 23, 2012	11.31	11.51	11.21	11.41	552,485	+0.03(+0.25%)
Oct 19, 2012	11.63	11.66	11.32	11.39	567,193	-0.29(-2.44%)
Oct 18, 2012	11.76	11.76	11.50	11.67	721,161	-0.08(-0.70%)
Oct 17, 2012	11.78	11.86	11.62	11.75	458,590	+0.05(+0.41%)
Oct 16, 2012	11.71	11.81	11.47	11.71	1,059,944	+0.04(+0.33%)
Oct 15, 2012	11.71	11.90	11.51	11.67	1,050,330	-0.18(-1.55%)
Oct 12, 2012	12.15	12.29	11.69	11.85	625,059	-0.29(-2.39%)
Oct 11, 2012	12.30	12.50	12.05	12.14	753,875	-0.12(-0.95%)
Oct 10, 2012	12.50	12.53	12.22	12.26	1,507,101	-0.25(-2.01%)
Oct 09, 2012	12.60	12.77	12.33	12.51	1,329,656	-0.07(-0.54%)
Oct 08, 2012	12.59	12.65	12.48	12.58	578,642	-0.10(-0.76%)
Oct 05, 2012	12.82	12.98	12.57	12.67	690,634	-0.10(-0.80%)
Oct 04, 2012	12.89	13.00	12.62	12.77	573,620	-0.09(-0.71%)
Oct 03, 2012	12.78	12.90	12.65	12.87	330,201	+0.11(+0.83%)
Oct 02, 2012	12.90	12.94	12.60	12.76	495,603	-0.10(-0.75%)

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.