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 (%)
Nov 28, 2008	4.285	4.547	4.285	4.547	307,472	+0.27(+6.33%)
Nov 26, 2008	3.927	4.372	3.802	4.276	1,058,848	+0.33(+8.33%)
Nov 25, 2008	4.266	4.353	3.657	3.947	812,501	-0.30(-7.06%)
Nov 24, 2008	3.424	4.256	3.308	4.247	917,027	+0.90(+26.88%)
Nov 21, 2008	3.308	3.386	2.970	3.347	1,337,264	+0.09(+2.67%)
Nov 20, 2008	3.927	4.150	3.115	3.260	1,629,378	-0.71(-17.80%)
Nov 19, 2008	3.995	4.353	3.956	3.966	662,036	-0.15(-3.76%)
Nov 18, 2008	4.198	4.256	3.947	4.121	696,895	-0.08(-1.84%)
Nov 17, 2008	4.430	4.527	4.169	4.198	461,285	-0.26(-5.86%)
Nov 14, 2008	4.846	5.040	4.440	4.460	912,852	-0.44(-9.07%)
Nov 13, 2008	4.169	4.924	4.121	4.904	749,967	+0.74(+17.91%)
Nov 12, 2008	4.682	4.846	4.131	4.160	1,043,493	-0.60(-12.60%)
Nov 11, 2008	4.885	4.934	4.605	4.759	616,107	-0.28(-5.57%)
Nov 10, 2008	5.059	5.369	5.001	5.040	613,938	-0.10(-1.88%)
Nov 07, 2008	5.417	5.456	5.011	5.137	1,042,724	-0.17(-3.28%)
Nov 06, 2008	5.349	5.688	5.282	5.311	1,087,193	-0.16(-3.00%)
Nov 05, 2008	5.301	6.065	5.098	5.475	1,884,650	+0.28(+5.40%)
Nov 04, 2008	5.166	5.562	4.943	5.195	2,554,654	+0.77(+17.51%)

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.