Indicators

Bruker Corp (NQ: BRKR )

65.91 +0.96 (+1.48%)

Streaming Delayed Price Updated: 12:07 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.38	14.53	14.18	14.53	453,275	+0.10(+0.67%)
Apr 27, 2012	14.30	14.50	14.12	14.43	428,007	+0.19(+1.36%)
Apr 26, 2012	14.10	14.29	14.07	14.24	425,353	+0.12(+0.82%)
Apr 25, 2012	13.57	14.40	13.57	14.12	1,455,908	+0.77(+5.79%)
Apr 24, 2012	13.66	13.71	13.17	13.35	1,401,996	-0.53(-3.83%)
Apr 23, 2012	13.77	13.93	13.65	13.88	180,254	-0.12(-0.83%)
Apr 20, 2012	14.03	14.17	13.97	14.00	151,952	+0.01(+0.07%)
Apr 19, 2012	14.12	14.32	13.90	13.99	220,005	-0.22(-1.57%)
Apr 18, 2012	14.25	14.33	14.09	14.21	338,730	-0.15(-1.08%)
Apr 17, 2012	13.98	14.38	13.97	14.36	334,273	+0.48(+3.48%)
Apr 16, 2012	14.16	14.16	13.83	13.88	311,559	-0.18(-1.31%)
Apr 13, 2012	14.26	14.28	13.91	14.06	468,944	-0.21(-1.49%)
Apr 12, 2012	13.97	14.33	13.96	14.28	399,353	+0.33(+2.36%)
Apr 11, 2012	13.94	14.00	13.43	13.95	792,852	+0.16(+1.19%)
Apr 10, 2012	14.39	14.47	13.75	13.78	436,396	-0.67(-4.62%)
Apr 09, 2012	14.71	14.72	14.41	14.45	208,624	-0.53(-3.55%)
Apr 05, 2012	15.00	15.07	14.72	14.98	497,999	-0.04(-0.26%)
Apr 04, 2012	15.37	15.41	14.92	15.02	1,187,845	-0.48(-3.12%)
Apr 03, 2012	15.72	15.86	15.37	15.50	583,815	+0.07(+0.47%)

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.