Indicators

Bruker Corp (NQ: BRKR )

64.51 -1.00 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.14	25.44	24.96	25.11	1,859,902	-0.12(-0.46%)
Feb 26, 2016	24.75	25.30	24.67	25.23	2,184,345	+0.50(+2.03%)
Feb 25, 2016	23.38	24.73	23.38	24.73	1,209,104	+0.17(+0.71%)
Feb 24, 2016	24.47	24.59	24.10	24.55	2,112,121	-0.02(-0.08%)
Feb 23, 2016	24.53	24.88	24.36	24.57	1,311,961	-0.14(-0.55%)
Feb 22, 2016	24.93	24.93	24.35	24.71	1,657,658	+0.13(+0.51%)
Feb 19, 2016	23.99	24.64	22.89	24.58	3,064,968	+0.61(+2.54%)
Feb 18, 2016	24.33	24.41	23.91	23.97	1,400,678	-0.18(-0.76%)
Feb 17, 2016	24.17	24.29	23.70	24.16	1,588,208	+0.29(+1.22%)
Feb 16, 2016	23.31	24.03	22.96	23.87	1,643,739	+0.91(+3.96%)
Feb 12, 2016	23.20	22.96	22.96	22.96	2,456,818	+0.38(+1.67%)
Feb 11, 2016	24.16	24.16	21.96	22.58	4,452,973	+1.59(+7.60%)
Feb 10, 2016	20.66	21.25	20.40	20.99	1,838,768	+0.37(+1.78%)
Feb 09, 2016	20.63	21.02	20.20	20.62	1,085,741	-0.14(-0.65%)
Feb 08, 2016	20.99	21.16	20.36	20.75	984,375	-0.50(-2.36%)
Feb 05, 2016	21.59	21.67	21.22	21.26	1,307,302	-0.47(-2.18%)
Feb 04, 2016	21.60	21.89	21.25	21.73	1,062,851	+0.01(+0.04%)
Feb 03, 2016	21.67	21.74	21.15	21.72	704,382	+0.15(+0.72%)
Feb 02, 2016	21.42	21.99	21.25	21.57	1,135,414	-0.01(-0.04%)

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.