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 (%)
Jul 29, 2011	16.47	17.09	16.13	16.66	1,658,588	+0.05(+0.29%)
Jul 28, 2011	17.49	17.65	16.45	16.61	2,469,564	-0.87(-4.98%)
Jul 27, 2011	18.78	18.78	17.25	17.48	1,936,265	-1.30(-6.90%)
Jul 26, 2011	19.35	19.36	18.54	18.78	2,458,201	-0.74(-3.77%)
Jul 25, 2011	19.63	19.82	19.36	19.51	963,921	-0.32(-1.61%)
Jul 22, 2011	19.80	19.94	19.70	19.83	376,001	-0.01(-0.05%)
Jul 21, 2011	19.39	19.97	19.37	19.84	619,611	+0.60(+3.12%)
Jul 20, 2011	19.10	19.25	18.90	19.24	510,041	+0.18(+0.96%)
Jul 19, 2011	18.86	19.10	18.73	19.06	318,342	+0.29(+1.55%)
Jul 18, 2011	18.83	18.91	18.51	18.77	298,814	-0.12(-0.61%)
Jul 15, 2011	19.00	19.02	18.64	18.88	520,090	-0.04(-0.20%)
Jul 14, 2011	19.18	19.29	18.78	18.92	438,024	-0.20(-1.06%)
Jul 13, 2011	19.07	19.45	19.07	19.12	483,684	+0.12(+0.61%)
Jul 12, 2011	19.10	19.26	18.84	19.01	694,225	-0.13(-0.66%)
Jul 11, 2011	19.84	20.07	19.09	19.13	1,565,521	-0.97(-4.81%)
Jul 08, 2011	19.95	20.16	19.71	20.10	644,886	-0.06(-0.29%)
Jul 07, 2011	20.52	20.60	20.14	20.16	691,334	-0.22(-1.09%)
Jul 06, 2011	20.28	20.47	20.15	20.38	1,001,929	+0.11(+0.53%)
Jul 05, 2011	20.00	20.30	19.90	20.28	724,958	+0.29(+1.45%)

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.