Indicators

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.95	29.95	28.63	29.30	705,034	+0.64(+2.23%)
Dec 28, 2018	28.51	29.17	28.22	28.66	905,122	+0.30(+1.04%)
Dec 27, 2018	26.88	28.38	26.86	28.36	967,358	+1.07(+3.93%)
Dec 26, 2018	26.14	27.31	26.02	27.29	1,329,910	+1.26(+4.84%)
Dec 24, 2018	25.88	26.47	25.68	26.03	506,368	-0.05(-0.19%)
Dec 21, 2018	27.55	27.64	25.69	26.08	2,778,370	-1.88(-6.72%)
Dec 20, 2018	28.87	29.03	27.85	27.96	772,037	-1.00(-3.47%)
Dec 19, 2018	29.19	29.47	28.30	28.96	875,120	-0.19(-0.64%)
Dec 18, 2018	28.92	29.43	28.60	29.15	834,242	+0.54(+1.89%)
Dec 17, 2018	29.70	29.70	28.36	28.61	1,120,341	-1.22(-4.09%)
Dec 14, 2018	30.50	30.79	29.79	29.83	631,055	-1.03(-3.35%)
Dec 13, 2018	31.33	31.71	30.65	30.86	601,525	-0.29(-0.92%)
Dec 12, 2018	31.28	31.67	30.95	31.15	1,203,484	+0.31(+0.99%)
Dec 11, 2018	31.09	31.88	30.80	30.84	844,887	+0.12(+0.38%)
Dec 10, 2018	30.01	31.13	29.75	30.72	2,252,472	+0.61(+2.03%)
Dec 07, 2018	31.37	31.72	29.88	30.11	1,290,462	-1.39(-4.40%)
Dec 06, 2018	32.09	32.40	30.71	31.50	1,103,526	-0.92(-2.82%)
Dec 04, 2018	33.10	33.39	32.22	32.42	714,179	-0.80(-2.40%)

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.