Indicators

Bruker Corp (NQ: BRKR )

66.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.88	43.31	41.96	42.79	587,816	-0.41(-0.94%)
May 28, 2020	44.27	44.70	43.15	43.20	1,441,730	-0.44(-1.02%)
May 27, 2020	42.27	43.72	41.76	43.64	604,957	+1.79(+4.27%)
May 26, 2020	42.09	42.94	41.37	41.85	694,719	+0.89(+2.17%)
May 22, 2020	41.12	41.12	40.48	40.97	379,211	-0.05(-0.12%)
May 21, 2020	42.16	42.61	40.88	41.02	683,324	-1.23(-2.92%)
May 20, 2020	43.32	43.71	42.01	42.25	683,797	-0.38(-0.88%)
May 19, 2020	42.48	43.38	41.79	42.63	781,794	+0.15(+0.35%)
May 18, 2020	41.96	42.91	41.87	42.48	1,270,533	+1.45(+3.54%)
May 15, 2020	38.98	41.75	38.60	41.02	2,228,804	+1.70(+4.32%)
May 14, 2020	37.45	39.58	37.04	39.33	1,685,854	+1.93(+5.15%)
May 13, 2020	37.30	38.41	36.76	37.40	1,113,559	-0.09(-0.24%)
May 12, 2020	38.59	38.66	37.42	37.49	944,118	-1.10(-2.84%)
May 11, 2020	37.94	39.04	36.67	38.59	580,471	+0.23(+0.59%)
May 08, 2020	39.80	40.29	38.22	38.36	632,896	-0.95(-2.41%)
May 07, 2020	36.74	39.44	36.17	39.31	1,910,494	+1.82(+4.85%)
May 06, 2020	37.14	38.28	36.70	37.49	912,971	+0.49(+1.34%)
May 05, 2020	35.54	37.62	35.54	36.99	558,455	+1.22(+3.40%)
May 04, 2020	36.54	36.69	35.59	35.78	744,554	-0.87(-2.37%)

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.