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 (%)
Jan 30, 2004	5.804	5.804	5.427	5.476	50,760	-0.34(-5.81%)
Jan 29, 2004	5.804	5.813	5.591	5.813	49,106	+0.10(+1.69%)
Jan 28, 2004	5.804	5.813	5.668	5.717	84,152	-0.08(-1.34%)
Jan 27, 2004	5.997	5.997	5.707	5.794	105,655	-0.15(-2.44%)
Jan 26, 2004	5.833	5.949	5.755	5.939	172,233	+0.09(+1.49%)
Jan 23, 2004	5.842	5.997	5.707	5.852	183,295	-0.02(-0.33%)
Jan 22, 2004	6.239	6.384	5.842	5.871	187,740	-0.59(-9.13%)
Jan 21, 2004	6.500	6.539	6.094	6.462	483,721	+0.00(+0.00%)
Jan 20, 2004	5.920	6.491	5.920	6.462	283,885	+0.52(+8.79%)
Jan 16, 2004	5.891	6.084	5.755	5.939	318,414	-0.06(-0.97%)
Jan 15, 2004	5.388	6.094	4.982	5.997	220,338	+0.55(+10.12%)
Jan 14, 2004	5.368	5.552	5.243	5.446	83,918	+0.15(+2.74%)
Jan 13, 2004	5.368	5.378	5.194	5.301	42,215	-0.07(-1.26%)
Jan 12, 2004	5.146	5.388	5.146	5.368	57,115	+0.15(+2.97%)
Jan 09, 2004	4.933	5.214	4.933	5.214	86,063	+0.19(+3.85%)
Jan 08, 2004	5.030	5.039	4.885	5.020	35,737	+0.05(+0.97%)
Jan 07, 2004	4.857	5.049	4.856	4.972	27,371	+0.06(+1.18%)
Jan 06, 2004	4.846	5.127	4.846	4.914	93,249	-0.11(-2.12%)
Jan 05, 2004	5.078	5.088	4.807	5.020	68,024	+0.02(+0.39%)

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.