Indicators

Bruker Corp (NQ: BRKR )

76.40 -0.07 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.96	33.38	32.51	32.88	573,688	-0.15(-0.45%)
Sep 27, 2018	32.63	33.26	32.55	33.03	512,767	+0.57(+1.76%)
Sep 26, 2018	32.77	32.83	32.36	32.46	634,995	-0.18(-0.54%)
Sep 25, 2018	32.56	32.79	32.42	32.63	579,809	-0.11(-0.33%)
Sep 24, 2018	32.49	32.81	32.28	32.74	490,695	+0.43(+1.34%)
Sep 21, 2018	32.05	32.68	32.05	32.31	1,002,911	+0.16(+0.49%)
Sep 20, 2018	32.44	32.99	31.28	32.15	1,800,846	-2.14(-6.25%)
Sep 19, 2018	34.24	34.44	34.11	34.29	387,761	-0.01(-0.03%)
Sep 18, 2018	34.61	34.64	33.44	34.30	546,507	-0.29(-0.85%)
Sep 17, 2018	34.97	34.97	34.50	34.60	351,025	-0.32(-0.93%)
Sep 14, 2018	34.99	35.21	34.74	34.92	454,555	-0.09(-0.25%)
Sep 13, 2018	34.80	35.19	34.30	35.01	567,965	+0.36(+1.05%)
Sep 12, 2018	34.68	34.89	34.43	34.65	385,362	-0.02(-0.06%)
Sep 11, 2018	34.71	34.78	34.39	34.67	450,982	-0.14(-0.40%)
Sep 10, 2018	34.86	34.87	34.54	34.81	430,902	+0.14(+0.40%)
Sep 07, 2018	34.48	34.90	34.47	34.67	267,666	+0.01(+0.03%)
Sep 06, 2018	34.53	34.80	34.39	34.66	325,780	+0.15(+0.43%)
Sep 05, 2018	34.57	34.68	34.16	34.51	496,822	-0.09(-0.26%)

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.