Indicators

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.02	29.24	28.77	29.10	306,049	+0.13(+0.44%)
Sep 28, 2017	28.88	29.05	28.75	28.97	313,074	+0.02(+0.07%)
Sep 27, 2017	28.64	29.12	28.57	28.95	400,368	+0.41(+1.44%)
Sep 26, 2017	28.67	29.02	28.37	28.54	352,033	-0.34(-1.19%)
Sep 25, 2017	28.73	28.92	28.55	28.88	235,285	+0.17(+0.58%)
Sep 22, 2017	28.83	28.89	28.57	28.72	367,047	-0.06(-0.20%)
Sep 21, 2017	29.15	29.18	28.74	28.78	418,248	-0.31(-1.08%)
Sep 20, 2017	29.17	29.26	28.93	29.09	592,983	+0.04(+0.13%)
Sep 19, 2017	29.48	29.57	29.03	29.05	258,711	-0.41(-1.39%)
Sep 18, 2017	29.28	29.51	29.28	29.46	310,070	+0.26(+0.90%)
Sep 15, 2017	29.32	29.49	29.00	29.20	707,689	-0.23(-0.80%)
Sep 14, 2017	29.27	29.49	29.12	29.43	368,370	+0.09(+0.30%)
Sep 13, 2017	29.38	29.52	29.12	29.34	450,621	-0.05(-0.17%)
Sep 12, 2017	29.24	29.56	29.16	29.39	514,840	+0.20(+0.67%)
Sep 11, 2017	28.77	29.24	28.77	29.20	571,696	+0.53(+1.84%)
Sep 08, 2017	28.47	28.76	28.35	28.67	635,537	+0.18(+0.62%)
Sep 07, 2017	28.46	28.64	28.16	28.49	822,663	+0.11(+0.38%)
Sep 06, 2017		28.61	28.24	28.38	1,144,866	+0.10(+0.35%)
Sep 05, 2017	28.35	28.43	28.18	28.29	506,320	-0.19(-0.65%)

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.