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 (%)
Jun 30, 2014	23.26	23.60	23.15	23.48	523,056	+0.19(+0.83%)
Jun 27, 2014	23.26	23.65	23.15	23.28	888,701	-0.11(-0.45%)
Jun 26, 2014	23.59	24.01	23.24	23.39	657,400	-0.26(-1.10%)
Jun 25, 2014	23.12	23.78	20.69	23.65	799,999	+0.34(+1.45%)
Jun 24, 2014	23.11	23.40	23.06	23.31	837,176	+0.22(+0.96%)
Jun 23, 2014	23.07	23.13	22.77	23.09	623,839	-0.03(-0.13%)
Jun 20, 2014	23.10	23.25	22.61	23.12	1,006,594	-0.06(-0.25%)
Jun 19, 2014	24.12	24.12	22.65	23.18	1,454,524	+0.85(+3.81%)
Jun 18, 2014	21.50	22.36	21.43	22.33	885,062	+0.80(+3.71%)
Jun 17, 2014	21.43	21.91	21.36	21.53	515,208	+0.05(+0.23%)
Jun 16, 2014	21.26	21.61	21.19	21.48	479,065	+0.20(+0.93%)
Jun 13, 2014	21.27	21.31	20.83	21.28	806,639	+0.01(+0.05%)
Jun 12, 2014	21.25	21.35	20.76	21.27	1,068,814	-0.02(-0.09%)
Jun 11, 2014	21.21	21.40	20.89	21.29	517,992	-0.04(-0.18%)
Jun 10, 2014	21.48	21.63	21.25	21.33	577,561	-0.02(-0.09%)
Jun 06, 2014	21.35	21.44	21.17	21.35	392,245	+0.10(+0.45%)
Jun 05, 2014	20.83	21.29	20.71	21.25	484,665	+0.52(+2.50%)
Jun 04, 2014	20.61	20.79	20.43	20.74	322,843	+0.03(+0.16%)
Jun 03, 2014	20.22	20.75	20.09	20.70	588,170	+0.37(+1.81%)

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.