Indicators

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.32	59.30	57.00	57.15	1,046,287	-0.14(-0.24%)
Apr 28, 2022	56.59	57.94	56.02	57.29	1,424,690	+1.24(+2.22%)
Apr 27, 2022	56.41	57.67	56.02	56.04	713,121	-0.06(-0.11%)
Apr 26, 2022	58.00	58.00	56.10	56.10	574,065	-2.56(-4.37%)
Apr 25, 2022	58.27	58.83	57.04	58.67	604,460	-0.02(-0.03%)
Apr 22, 2022	60.23	60.23	58.66	58.69	560,431	-1.83(-3.02%)
Apr 21, 2022	62.84	63.27	60.21	60.52	692,337	-1.55(-2.50%)
Apr 20, 2022	61.51	62.66	61.25	62.07	434,647	+0.56(+0.91%)
Apr 19, 2022	60.20	61.80	60.18	61.51	626,210	+1.32(+2.20%)
Apr 18, 2022	61.79	61.79	59.70	60.19	430,866	-1.58(-2.56%)
Apr 14, 2022	62.78	63.32	60.53	61.77	718,862	-0.77(-1.22%)
Apr 13, 2022	61.01	62.82	61.01	62.54	549,852	+1.01(+1.65%)
Apr 12, 2022	63.44	64.30	61.18	61.52	811,790	-1.62(-2.57%)
Apr 11, 2022	64.17	64.25	62.99	63.14	597,093	-1.46(-2.26%)
Apr 08, 2022	64.79	65.56	63.35	64.60	798,709	-0.36(-0.55%)
Apr 07, 2022	62.20	65.40	61.69	64.96	1,011,427	+3.03(+4.90%)
Apr 06, 2022	62.15	62.60	60.48	61.93	893,011	-1.15(-1.83%)
Apr 05, 2022	64.63	64.63	62.65	63.08	953,015	-1.50(-2.32%)
Apr 04, 2022	64.31	65.46	63.53	64.58	630,340	-0.02(-0.03%)

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.