Indicators

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	50.69	51.23	50.46	50.56	446,181	-0.06(-0.12%)
Nov 27, 2019	50.19	50.96	50.03	50.62	514,415	+0.42(+0.85%)
Nov 26, 2019	50.07	50.38	49.91	50.20	335,836	+0.11(+0.22%)
Nov 25, 2019	49.55	50.35	49.47	50.09	386,427	+0.88(+1.78%)
Nov 22, 2019	49.08	49.31	48.74	49.21	1,347,390	+0.36(+0.73%)
Nov 21, 2019	49.29	49.32	48.54	48.85	582,298	-0.33(-0.66%)
Nov 20, 2019	50.18	50.46	49.01	49.18	783,810	-0.88(-1.75%)
Nov 19, 2019	49.61	50.56	49.50	50.06	616,693	+0.41(+0.83%)
Nov 18, 2019	48.98	49.97	48.89	49.64	638,532	+0.81(+1.66%)
Nov 15, 2019	48.61	49.21	48.61	48.83	619,892	+0.31(+0.63%)
Nov 14, 2019	48.26	49.02	48.14	48.53	609,575	+0.54(+1.13%)
Nov 13, 2019	47.68	48.21	47.54	47.99	404,792	+0.28(+0.58%)
Nov 12, 2019	47.64	48.03	47.32	47.71	432,479	+0.22(+0.46%)
Nov 11, 2019	46.88	47.63	46.83	47.49	319,503	+0.22(+0.46%)
Nov 08, 2019	46.45	47.32	46.09	47.27	518,671	+0.79(+1.70%)
Nov 07, 2019	47.60	48.27	46.45	46.49	488,883	-1.10(-2.30%)
Nov 06, 2019	46.27	47.78	45.85	47.58	712,771	+0.61(+1.30%)
Nov 05, 2019	48.37	48.69	46.68	46.97	820,845	-1.60(-3.29%)
Nov 04, 2019	49.56	50.10	48.55	48.57	690,271	-0.88(-1.78%)

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.