Indicators

Bruker Corp (NQ: BRKR )

65.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.74	28.15	27.51	27.99	412,974	+0.36(+1.31%)
Jul 28, 2017	27.55	27.79	27.49	27.63	438,337	+0.02(+0.07%)
Jul 27, 2017	27.56	27.88	27.33	27.61	540,562	+0.09(+0.32%)
Jul 26, 2017	27.77	27.85	27.37	27.52	412,825	-0.28(-1.02%)
Jul 25, 2017	28.20	28.23	27.76	27.80	486,163	-0.36(-1.28%)
Jul 24, 2017	28.37	28.61	27.22	28.17	392,833	-0.28(-0.99%)
Jul 21, 2017	28.13	28.69	28.13	28.45	388,516	+0.21(+0.76%)
Jul 20, 2017	28.28	28.37	28.11	28.23	252,795	-0.02(-0.07%)
Jul 19, 2017	28.46	28.50	28.17	28.25	227,070	-0.19(-0.65%)
Jul 18, 2017	28.46	28.52	28.21	28.44	267,137	-0.04(-0.14%)
Jul 17, 2017	28.30	28.52	28.18	28.48	322,288	+0.19(+0.66%)
Jul 14, 2017	28.17	28.42	28.00	28.29	345,484	+0.15(+0.52%)
Jul 13, 2017	27.81	28.22	27.49	28.15	737,944	-0.19(-0.65%)
Jul 12, 2017	28.45	28.54	28.29	28.33	848,487	-0.01(-0.03%)
Jul 11, 2017	28.46	28.63	28.16	28.34	606,426	-0.11(-0.38%)
Jul 10, 2017	28.78	28.78	28.45	28.45	497,926	-0.33(-1.15%)
Jul 07, 2017	28.47	28.81	28.39	28.78	351,590	+0.45(+1.58%)
Jul 06, 2017	28.44	28.64	28.26	28.33	1,994,055	-0.30(-1.06%)
Jul 05, 2017	28.15	28.68	27.88	28.63	580,102	+0.53(+1.87%)

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.