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 (%)
Mar 28, 2013	18.24	18.50	18.08	18.48	358,336	+0.26(+1.43%)
Mar 27, 2013	18.12	18.23	17.90	18.22	346,973	+0.00(+0.00%)
Mar 26, 2013	18.16	18.30	17.99	18.22	321,665	+0.15(+0.86%)
Mar 25, 2013	18.23	18.38	17.91	18.06	352,520	-0.20(-1.11%)
Mar 22, 2013	18.32	18.45	18.12	18.26	477,919	+0.07(+0.37%)
Mar 21, 2013	18.56	18.82	18.13	18.20	1,186,108	+0.13(+0.70%)
Mar 20, 2013	18.02	18.30	18.02	18.07	1,322,142	+0.12(+0.65%)
Mar 19, 2013	18.16	18.30	17.83	17.95	482,592	-0.18(-1.01%)
Mar 18, 2013	18.09	18.43	17.90	18.14	953,247	-0.15(-0.85%)
Mar 15, 2013	18.52	18.52	18.19	18.29	1,227,014	-0.06(-0.32%)
Mar 14, 2013	18.35	18.58	18.30	18.35	935,375	-0.08(-0.42%)
Mar 13, 2013	18.02	18.46	17.89	18.43	1,002,636	+0.36(+1.98%)
Mar 12, 2013	17.90	18.12	17.88	18.07	363,335	+0.15(+0.86%)
Mar 11, 2013	17.93	18.00	17.73	17.92	681,132	-0.04(-0.22%)
Mar 08, 2013	18.05	18.16	17.84	17.95	907,863	-0.05(-0.27%)
Mar 07, 2013	18.04	18.17	17.80	18.00	599,350	-0.03(-0.16%)
Mar 06, 2013	17.90	18.17	17.86	18.03	972,205	+0.13(+0.70%)
Mar 05, 2013	17.55	18.06	17.44	17.91	1,560,994	+0.43(+2.43%)
Mar 04, 2013	17.13	17.49	17.10	17.48	841,370	+0.15(+0.89%)

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.