Indicators

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.21	19.35	19.04	19.18	1,163,751	-0.06(-0.30%)
May 28, 2015	19.25	19.38	19.07	19.24	502,984	-0.03(-0.15%)
May 27, 2015	19.23	19.46	19.02	19.26	1,349,129	+0.16(+0.86%)
May 26, 2015	18.89	19.10	18.58	19.10	893,556	+0.15(+0.82%)
May 22, 2015	18.42	18.95	18.95	18.95	3,933,206	+0.54(+2.94%)
May 21, 2015	19.32	19.36	18.21	18.40	6,883,950	-3.06(-14.27%)
May 20, 2015	21.10	21.57	20.85	21.47	575,824	+0.38(+1.79%)
May 19, 2015	21.07	21.21	20.80	21.09	443,087	-0.03(-0.14%)
May 18, 2015	20.80	21.18	20.67	21.12	566,350	+0.32(+1.53%)
May 15, 2015	20.50	20.88	20.41	20.80	734,681	+0.34(+1.65%)
May 14, 2015	20.29	20.47	20.05	20.46	346,031	+0.28(+1.39%)
May 13, 2015	20.30	20.34	20.05	20.18	381,750	-0.02(-0.10%)
May 12, 2015	20.17	20.52	20.06	20.20	654,874	-0.14(-0.67%)
May 11, 2015	20.75	20.77	20.33	20.34	1,073,878	-0.41(-1.96%)
May 08, 2015	20.54	20.92	19.95	20.74	1,246,102	+0.22(+1.08%)
May 07, 2015	19.55	20.55	18.90	20.52	1,403,710	+1.40(+7.33%)
May 06, 2015	18.68	19.18	18.30	19.12	1,399,968	+0.57(+3.07%)
May 05, 2015	18.77	18.83	18.23	18.55	1,030,423	-0.28(-1.49%)
May 04, 2015	18.94	19.08	18.71	18.83	595,152	-0.05(-0.28%)

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.