Skip to main content

Bruker Corp (NQ: BRKR )

93.75 -0.11 (-0.12%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 62.89 63.32 61.99 62.22 631,854 -0.13(-0.21%)
Sep 28, 2023 62.19 63.41 61.97 62.35 496,859 +0.16(+0.26%)
Sep 27, 2023 61.58 62.55 60.74 62.19 672,697 +0.92(+1.50%)
Sep 26, 2023 62.71 63.09 61.20 61.27 660,665 -1.51(-2.40%)
Sep 25, 2023 61.74 62.92 62.52 62.78 732,995 +0.65(+1.04%)
Sep 22, 2023 62.21 62.97 61.84 62.13 945,858 +0.03(+0.05%)
Sep 21, 2023 63.67 63.67 62.05 62.10 931,332 -1.98(-3.09%)
Sep 20, 2023 65.77 66.11 63.96 64.07 487,559 -1.16(-1.78%)
Sep 19, 2023 64.94 65.61 64.68 65.23 612,289 +0.31(+0.48%)
Sep 18, 2023 66.38 66.67 64.66 64.92 715,440 -1.42(-2.14%)
Sep 15, 2023 67.29 68.89 65.93 66.34 2,866,572 -1.02(-1.51%)
Sep 14, 2023 64.89 67.77 64.64 67.36 2,171,372 +2.99(+4.64%)
Sep 13, 2023 61.28 64.74 61.18 64.37 1,451,481 +2.70(+4.37%)
Sep 12, 2023 61.86 62.27 61.28 61.68 893,531 -0.49(-0.79%)
Sep 11, 2023 61.15 62.27 60.94 62.17 1,260,886 +0.91(+1.48%)
Sep 08, 2023 62.88 62.89 61.15 61.26 935,500 -1.68(-2.67%)
Sep 07, 2023 62.62 63.27 62.62 62.94 819,548 -0.22(-0.35%)
Sep 06, 2023 63.90 63.98 62.74 63.15 710,629 -0.71(-1.11%)
Sep 05, 2023 65.40 65.40 63.60 63.86 898,486 -1.99(-3.02%)
Sep 01, 2023 65.84 66.67 65.41 65.85 487,358 +0.34(+0.52%)
Aug 31, 2023 66.45 66.92 65.49 65.51 420,338 -0.75(-1.13%)
Aug 30, 2023 66.24 66.71 66.09 66.26 513,319 +0.27(+0.41%)
Aug 29, 2023 63.71 66.05 63.33 65.99 839,442 +2.33(+3.65%)
Aug 28, 2023 62.91 63.78 62.91 63.67 594,300 +0.93(+1.48%)
Aug 25, 2023 61.75 63.00 61.74 62.74 573,724 +0.95(+1.53%)
Aug 24, 2023 62.30 62.65 61.40 61.79 577,484 -0.59(-0.94%)
Aug 23, 2023 62.84 63.21 62.12 62.38 349,925 -0.14(-0.22%)
Aug 22, 2023 62.20 63.07 62.05 62.52 578,975 +0.33(+0.53%)
Aug 21, 2023 62.30 62.79 61.49 62.19 831,774 +0.09(+0.14%)
Aug 18, 2023 62.17 63.33 61.91 62.10 815,389 -0.48(-0.77%)
Aug 17, 2023 65.55 66.20 62.43 62.58 1,262,238 -2.98(-4.55%)
Aug 16, 2023 67.19 67.35 65.55 65.56 632,226 -2.04(-3.01%)
Aug 15, 2023 68.18 68.89 67.52 67.60 1,079,705 -0.87(-1.27%)
Aug 14, 2023 66.62 68.53 65.96 68.47 1,192,845 +1.65(+2.46%)
Aug 11, 2023 65.53 67.12 65.53 66.82 893,994 +0.61(+0.92%)
Aug 10, 2023 65.48 66.44 65.10 66.21 627,517 +0.67(+1.02%)
Aug 09, 2023 65.52 66.03 65.15 65.54 687,878 +0.10(+0.15%)
Aug 08, 2023 66.25 66.83 64.29 65.44 1,036,456 -1.17(-1.75%)
Aug 07, 2023 66.23 67.00 65.44 66.61 671,844 +0.54(+0.82%)
Aug 04, 2023 66.94 67.44 65.33 66.07 1,188,186 -1.31(-1.94%)
Aug 03, 2023 71.49 71.64 66.90 67.38 1,432,719 -3.42(-4.83%)
Aug 02, 2023 69.75 73.13 69.55 70.80 1,991,497 +0.78(+1.11%)
Aug 01, 2023 69.24 71.30 68.76 70.02 1,744,412 +1.45(+2.11%)
Jul 31, 2023 69.00 69.25 67.63 68.58 831,311 -0.43(-0.62%)
Jul 28, 2023 70.16 70.16 68.75 69.00 971,488 -0.72(-1.03%)
Jul 27, 2023 71.18 71.42 69.10 69.72 1,017,325 -0.92(-1.30%)
Jul 26, 2023 71.53 71.61 68.92 70.64 1,844,973 -1.16(-1.61%)
Jul 25, 2023 70.71 73.82 69.02 71.80 1,745,042 +0.32(+0.45%)
Jul 24, 2023 75.10 75.35 71.25 71.48 1,417,381 -3.73(-4.96%)
Jul 21, 2023 75.80 76.54 74.94 75.21 649,791 -0.35(-0.46%)
Jul 20, 2023 75.84 75.97 74.14 75.56 726,569 -0.05(-0.07%)
Jul 19, 2023 73.63 75.74 73.00 75.61 763,041 +2.00(+2.71%)
Jul 18, 2023 73.44 74.43 72.69 73.62 1,147,899 +0.29(+0.39%)
Jul 17, 2023 73.95 73.95 72.14 73.33 605,934 -0.61(-0.82%)
Jul 14, 2023 74.22 74.72 73.78 73.93 562,738 -0.26(-0.35%)
Jul 13, 2023 75.32 75.53 73.65 74.19 436,372 -0.65(-0.87%)
Jul 12, 2023 74.98 75.65 74.71 74.84 388,377 +0.57(+0.77%)
Jul 11, 2023 74.05 74.64 73.65 74.27 368,960 +0.22(+0.30%)
Jul 10, 2023 73.00 75.21 72.84 74.05 531,596 +1.28(+1.76%)
Jul 07, 2023 73.01 73.62 72.48 72.78 309,084 -0.45(-0.61%)
Jul 06, 2023 72.42 73.58 71.94 73.23 865,156 +0.10(+0.14%)
Jul 05, 2023 72.21 73.34 71.72 73.13 558,888 +0.55(+0.76%)
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.