Indicators

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.50	12.50	11.94	12.31	966,225	-0.19(-1.51%)
May 27, 2010	12.09	12.52	11.97	12.50	919,923	+0.66(+5.55%)
May 26, 2010	12.08	12.47	11.80	11.84	645,175	-0.15(-1.29%)
May 25, 2010	11.71	12.04	11.41	11.99	813,301	-0.02(-0.16%)
May 24, 2010	12.12	12.36	11.98	12.01	1,133,025	-0.19(-1.58%)
May 21, 2010	11.68	12.24	11.62	12.21	1,947,009	+0.31(+2.60%)
May 20, 2010	11.83	12.28	11.45	11.90	1,317,513	-0.39(-3.15%)
May 19, 2010	12.76	12.76	12.28	12.28	1,672,957	-0.57(-4.44%)
May 18, 2010	13.55	13.59	12.79	12.86	770,117	-0.41(-3.06%)
May 17, 2010	13.62	13.79	12.96	13.26	965,589	-0.33(-2.42%)
May 14, 2010	13.90	13.92	13.18	13.59	721,892	-0.43(-3.10%)
May 13, 2010	13.75	14.13	13.75	14.02	684,480	+0.19(+1.40%)
May 12, 2010	13.78	13.92	13.58	13.83	600,636	+0.01(+0.07%)
May 11, 2010	14.05	14.09	13.32	13.82	459,658	+0.24(+1.78%)
May 10, 2010	13.77	14.08	13.34	13.58	1,194,654	+0.81(+6.36%)
May 07, 2010	13.44	13.44	12.71	12.77	1,696,052	-0.75(-5.58%)
May 06, 2010	14.52	14.76	12.81	13.52	1,292,997	-1.03(-7.10%)
May 05, 2010	13.73	14.73	13.17	14.56	1,606,428	+0.41(+2.87%)
May 04, 2010	14.64	14.71	14.02	14.15	697,108	-0.65(-4.38%)

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.