Indicators

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)

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 (%)
Apr 29, 2022	57.27	59.25	56.96	57.10	1,047,086	-0.14(-0.24%)
Apr 28, 2022	56.55	57.90	55.97	57.24	1,425,778	+1.24(+2.22%)
Apr 27, 2022	56.37	57.62	55.97	56.00	713,665	-0.06(-0.11%)
Apr 26, 2022	57.96	57.96	56.06	56.06	574,504	-2.56(-4.37%)
Apr 25, 2022	58.23	58.78	57.00	58.62	604,922	-0.02(-0.03%)
Apr 22, 2022	60.18	60.18	58.61	58.64	560,859	-1.83(-3.02%)
Apr 21, 2022	62.80	63.22	60.16	60.47	692,866	-1.55(-2.50%)
Apr 20, 2022	61.47	62.61	61.21	62.02	434,979	+0.56(+0.90%)
Apr 19, 2022	60.15	61.75	60.13	61.47	626,688	+1.32(+2.20%)
Apr 18, 2022	61.74	61.74	59.66	60.14	431,195	-1.58(-2.56%)
Apr 14, 2022	62.74	63.27	60.48	61.72	719,411	-0.76(-1.22%)
Apr 13, 2022	60.96	62.78	60.96	62.49	550,272	+1.01(+1.65%)
Apr 12, 2022	63.39	64.25	61.14	61.48	812,410	-1.62(-2.57%)
Apr 11, 2022	64.12	64.20	62.95	63.09	597,549	-1.46(-2.26%)
Apr 08, 2022	64.74	65.51	63.30	64.55	799,319	-0.36(-0.55%)
Apr 07, 2022	62.15	65.35	61.64	64.91	1,012,199	+3.03(+4.90%)
Apr 06, 2022	62.10	62.55	60.43	61.88	893,693	-1.15(-1.83%)
Apr 05, 2022	64.58	64.58	62.60	63.03	953,743	-1.50(-2.32%)
Apr 04, 2022	64.26	65.41	63.48	64.53	630,821	-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.