Indicators

Bruker Corp (NQ: BRKR )

78.15 -0.14 (-0.18%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.605	4.817	4.576	4.605	246,031	-0.04(-0.83%)
May 27, 2004	4.595	4.759	4.547	4.643	151,650	+0.06(+1.27%)
May 26, 2004	4.711	4.895	4.585	4.585	125,186	-0.21(-4.44%)
May 25, 2004	4.711	4.875	4.682	4.798	168,294	+0.01(+0.20%)
May 24, 2004	4.837	4.846	4.721	4.788	126,117	-0.05(-1.00%)
May 21, 2004	4.788	4.875	4.788	4.837	102,030	+0.10(+2.04%)
May 20, 2004	4.837	4.924	4.672	4.740	173,566	-0.09(-1.80%)
May 19, 2004	5.098	5.137	4.711	4.827	139,762	-0.26(-5.13%)
May 18, 2004	5.041	5.137	4.963	5.088	27,084	-0.01(-0.19%)
May 17, 2004	5.050	5.214	4.963	5.098	115,883	+0.01(+0.19%)
May 14, 2004	5.146	5.214	5.050	5.088	69,674	-0.01(-0.19%)
May 13, 2004	5.021	5.204	4.992	5.098	86,938	+0.05(+0.96%)
May 12, 2004	4.885	5.117	4.769	5.050	195,274	+0.13(+2.55%)
May 11, 2004	4.837	4.934	4.827	4.924	114,539	+0.17(+3.67%)
May 10, 2004	4.837	4.953	4.701	4.750	100,273	-0.14(-2.79%)
May 07, 2004	4.943	5.127	4.469	4.886	153,925	-0.16(-3.24%)
May 06, 2004	4.934	5.050	4.846	5.050	120,431	+0.12(+2.35%)
May 05, 2004	4.993	5.030	4.846	4.934	176,770	-0.10(-1.92%)
May 04, 2004	4.963	5.098	4.963	5.030	143,794	+0.04(+0.78%)

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.