Bruker Corp (NQ: BRKR )

83.42 USD +1.23 (+1.50%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.05 24.40 23.93 24.27 505,981 +0.20(+0.83%)
Jun 27, 2014 24.05 24.45 23.93 24.07 859,689 -0.11(-0.45%)
Jun 26, 2014 24.39 24.82 24.02 24.18 635,939 -0.27(-1.10%)
Jun 25, 2014 23.90 24.58 21.39 24.45 773,883 +0.35(+1.45%)
Jun 24, 2014 23.89 24.19 23.84 24.10 809,846 +0.23(+0.96%)
Jun 23, 2014 23.85 23.91 23.54 23.87 603,474 -0.03(-0.13%)
Jun 20, 2014 23.88 24.03 23.37 23.90 973,733 -0.06(-0.25%)
Jun 19, 2014 24.93 24.93 23.41 23.96 1,407,040 +0.88(+3.81%)
Jun 18, 2014 22.23 23.11 22.15 23.08 856,169 +0.83(+3.71%)
Jun 17, 2014 22.15 22.64 22.08 22.25 498,389 +0.05(+0.23%)
Jun 16, 2014 21.98 22.34 21.90 22.20 463,426 +0.20(+0.93%)
Jun 13, 2014 21.99 22.02 21.53 22.00 780,306 +0.01(+0.05%)
Jun 12, 2014 21.97 22.07 21.46 21.99 1,033,922 -0.02(-0.09%)
Jun 11, 2014 21.93 22.12 21.59 22.01 501,082 -0.04(-0.18%)
Jun 10, 2014 22.20 22.36 21.97 22.05 558,707 -0.02(-0.09%)
Jun 06, 2014 22.07 22.16 21.88 22.07 379,440 +0.10(+0.46%)
Jun 05, 2014 21.53 22.01 21.41 21.97 468,843 +0.54(+2.50%)
Jun 04, 2014 21.31 21.49 21.12 21.43 312,304 +0.03(+0.16%)
Jun 03, 2014 20.90 21.45 20.76 21.40 568,969 +0.38(+1.81%)
Jun 02, 2014 20.99 21.15 20.65 21.02 397,755 +0.07(+0.33%)
May 30, 2014 21.30 21.43 20.82 20.95 786,210 -0.40(-1.87%)
May 29, 2014 21.21 21.38 21.05 21.35 439,943 +0.20(+0.95%)
May 28, 2014 20.90 21.46 20.77 21.15 658,500 +0.26(+1.24%)
May 27, 2014 20.82 21.17 20.44 20.89 457,689 +0.21(+1.02%)
May 23, 2014 20.77 20.68 20.68 20.68 469,000 -0.12(-0.58%)
May 22, 2014 20.65 20.90 20.55 20.80 251,448 +0.14(+0.68%)
May 21, 2014 20.41 20.91 20.41 20.66 678,589 +0.36(+1.77%)
May 20, 2014 20.34 20.44 19.91 20.30 596,021 -0.01(-0.05%)
May 19, 2014 20.14 20.51 20.00 20.31 750,022 +0.17(+0.84%)
May 16, 2014 20.00 20.18 19.83 20.14 534,413 +0.11(+0.55%)
May 15, 2014 20.42 20.43 19.83 20.03 1,083,625 -0.39(-1.91%)
May 14, 2014 20.91 20.98 20.41 20.42 652,404 -0.50(-2.39%)
May 13, 2014 20.75 21.02 20.48 20.92 985,584 +0.23(+1.11%)
May 12, 2014 20.08 20.95 19.73 20.69 1,117,195 +0.62(+3.09%)
May 09, 2014 20.67 21.09 19.74 20.07 2,254,724 -0.60(-2.90%)
May 08, 2014 22.50 22.74 20.45 20.67 1,676,957 +0.07(+0.34%)
May 07, 2014 20.26 20.78 20.26 20.60 690,002 -0.23(-1.10%)
May 06, 2014 21.13 21.21 20.76 20.83 257,932 -0.29(-1.37%)
May 05, 2014 20.83 21.33 20.66 21.12 381,317 +0.17(+0.81%)
May 02, 2014 21.03 21.26 20.90 20.95 278,649 -0.06(-0.29%)
May 01, 2014 20.61 21.01 20.50 21.01 830,277 +0.35(+1.69%)
Apr 30, 2014 21.06 21.20 20.51 20.66 1,271,779 -0.40(-1.90%)
Apr 29, 2014 21.08 21.36 20.74 21.06 795,355 -0.01(-0.05%)
Apr 28, 2014 21.36 21.55 20.59 21.07 643,219 -0.15(-0.71%)
Apr 25, 2014 21.50 21.75 21.07 21.22 441,375 -0.36(-1.67%)
Apr 24, 2014 21.26 21.76 20.94 21.58 1,044,776 +0.49(+2.32%)
Apr 23, 2014 21.36 21.50 20.95 21.09 445,724 -0.19(-0.89%)
Apr 22, 2014 21.07 21.43 21.05 21.28 660,873 +0.24(+1.14%)
Apr 21, 2014 21.21 21.39 20.81 21.04 821,440 -0.11(-0.52%)
Apr 17, 2014 20.83 21.15 21.15 21.15 1,288,900 +0.32(+1.54%)
Apr 16, 2014 20.76 20.98 20.61 20.83 1,220,892 +0.28(+1.36%)
Apr 15, 2014 21.06 21.14 20.16 20.55 1,057,523 -0.45(-2.14%)
Apr 14, 2014 21.04 21.28 20.79 21.00 624,867 +0.15(+0.72%)
Apr 11, 2014 21.55 21.75 20.71 20.85 900,954 -0.97(-4.45%)
Apr 10, 2014 22.58 22.67 21.71 21.82 781,893 -0.74(-3.28%)
Apr 09, 2014 22.00 22.58 21.92 22.56 510,428 +0.63(+2.87%)
Apr 08, 2014 21.91 22.10 21.38 21.93 763,599 +0.04(+0.18%)
Apr 07, 2014 22.76 22.80 21.57 21.89 1,212,377 -0.98(-4.29%)
Apr 04, 2014 23.36 23.68 22.83 22.87 1,076,945 -0.36(-1.55%)
Apr 03, 2014 23.41 23.58 23.13 23.23 2,017,827 -0.12(-0.51%)
Apr 02, 2014 23.37 23.57 23.12 23.35 502,804 +0.10(+0.43%)
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.