Indicators

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.930	6.287	5.900	5.959	769,459	+0.09(+1.48%)
Mar 30, 2009	5.562	5.949	5.562	5.871	631,996	+0.07(+1.17%)
Mar 26, 2009	5.842	5.949	5.649	5.804	474,174	+0.00(+0.00%)
Mar 25, 2009	5.456	5.930	5.456	5.804	789,316	+0.39(+7.14%)
Mar 24, 2009	5.310	5.678	5.281	5.417	563,294	-0.04(-0.71%)
Mar 23, 2009	5.194	5.456	4.962	5.456	911,849	+0.23(+4.44%)
Mar 20, 2009	5.630	5.949	5.194	5.223	1,106,275	-0.34(-6.09%)
Mar 19, 2009	5.475	5.697	5.397	5.562	548,203	+0.10(+1.77%)
Mar 18, 2009	5.320	5.591	5.272	5.465	1,027,737	+0.06(+1.07%)
Mar 17, 2009	4.933	5.494	4.836	5.407	955,781	+0.46(+9.39%)
Mar 16, 2009	4.972	5.107	4.846	4.943	476,221	+0.02(+0.39%)
Mar 13, 2009	4.691	4.991	4.643	4.924	724,379	+0.27(+5.82%)
Mar 12, 2009	4.275	4.749	4.275	4.653	1,312,476	+0.34(+7.85%)
Mar 11, 2009	4.256	4.498	4.092	4.314	474,832	+0.08(+1.83%)
Mar 10, 2009	4.121	4.343	4.092	4.237	1,017,605	+0.24(+6.05%)
Mar 09, 2009	3.676	4.111	3.676	3.995	675,393	+0.30(+8.12%)
Mar 06, 2009	3.714	3.956	3.579	3.695	678,867	+0.02(+0.53%)
Mar 05, 2009	3.569	4.034	3.473	3.676	1,362,435	-0.03(-0.78%)
Mar 04, 2009	3.811	4.092	3.560	3.705	2,249,764	+0.24(+6.98%)

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.