Bruker Corp (NQ: BRKR )

79.60 USD -4.98 (-5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.31 22.82 22.20 22.74 1,171,092 +0.42(+1.88%)
Jun 29, 2016 22.23 22.75 22.00 22.32 1,010,425 +0.24(+1.09%)
Jun 28, 2016 22.09 22.44 21.84 22.08 1,358,371 +0.12(+0.55%)
Jun 27, 2016 22.55 22.72 21.76 21.96 1,477,460 -0.94(-4.10%)
Jun 24, 2016 23.47 23.59 22.54 22.90 1,365,840 -1.50(-6.15%)
Jun 23, 2016 24.43 24.56 24.27 24.40 606,139 +0.14(+0.58%)
Jun 22, 2016 24.15 24.48 24.13 24.26 677,404 +0.23(+0.96%)
Jun 21, 2016 24.39 24.65 23.90 24.03 848,962 -0.35(-1.44%)
Jun 20, 2016 24.37 24.54 24.01 24.38 1,091,997 +0.34(+1.41%)
Jun 17, 2016 24.14 24.27 23.82 24.04 1,453,128 -0.04(-0.17%)
Jun 16, 2016 24.28 24.28 23.95 24.08 1,272,016 -0.11(-0.45%)
Jun 15, 2016 23.95 24.43 23.86 24.19 1,890,961 +0.25(+1.04%)
Jun 14, 2016 24.40 24.49 23.77 23.94 2,436,564 -0.41(-1.68%)
Jun 13, 2016 24.84 24.89 24.32 24.35 1,383,590 -0.45(-1.81%)
Jun 10, 2016 25.46 25.73 24.75 24.80 1,448,533 -0.81(-3.16%)
Jun 09, 2016 26.13 26.26 25.58 25.61 1,257,048 -0.52(-1.99%)
Jun 08, 2016 26.25 26.25 25.61 26.13 1,937,209 -0.02(-0.08%)
Jun 07, 2016 26.40 26.48 26.03 26.15 1,345,761 -0.27(-1.02%)
Jun 06, 2016 26.76 26.76 26.23 26.42 606,999 +0.06(+0.23%)
Jun 03, 2016 26.42 26.46 26.15 26.36 675,246 -0.12(-0.45%)
Jun 02, 2016 26.26 26.55 26.00 26.48 952,381 +0.19(+0.72%)
Jun 01, 2016 26.44 26.44 26.05 26.29 1,185,500 -0.11(-0.42%)
May 31, 2016 26.28 26.67 26.28 26.40 766,993 -0.08(-0.30%)
May 27, 2016 26.58 26.48 26.48 26.48 397,000 +0.02(+0.08%)
May 26, 2016 26.63 26.79 26.39 26.46 656,870 -0.08(-0.30%)
May 25, 2016 26.82 27.05 26.50 26.54 1,266,444 -0.21(-0.79%)
May 24, 2016 26.44 26.81 26.26 26.75 639,787 +0.49(+1.87%)
May 23, 2016 26.23 26.33 25.99 26.26 940,406 +0.09(+0.34%)
May 20, 2016 26.28 26.41 25.93 26.17 964,536 +0.08(+0.31%)
May 19, 2016 25.95 26.23 25.71 26.09 733,300 +0.04(+0.15%)
May 18, 2016 26.16 26.32 25.88 26.05 1,120,741 -0.14(-0.53%)
May 17, 2016 27.05 27.15 26.06 26.19 1,079,147 -0.99(-3.64%)
May 16, 2016 26.71 27.32 26.69 27.18 752,618 +0.47(+1.76%)
May 13, 2016 26.83 27.13 26.45 26.71 1,055,816 -0.25(-0.93%)
May 12, 2016 27.27 27.36 26.80 26.96 757,861 -0.14(-0.52%)
May 11, 2016 27.52 27.71 27.08 27.10 863,684 -0.51(-1.85%)
May 10, 2016 27.25 27.64 27.04 27.61 1,173,004 +0.38(+1.40%)
May 09, 2016 27.52 27.71 27.20 27.23 924,371 -0.39(-1.41%)
May 06, 2016 27.17 27.73 26.89 27.62 1,117,789 +0.42(+1.54%)
May 05, 2016 27.00 27.58 26.47 27.20 1,882,306 -0.45(-1.63%)
May 04, 2016 27.88 27.92 27.55 27.65 1,046,235 -0.43(-1.53%)
May 03, 2016 28.50 28.59 27.90 28.08 910,765 -0.68(-2.36%)
May 02, 2016 28.47 28.79 28.15 28.76 1,733,608 +0.46(+1.63%)
Apr 29, 2016 28.34 28.41 27.93 28.30 840,613 -0.18(-0.63%)
Apr 28, 2016 28.66 29.07 28.41 28.48 968,529 -0.19(-0.66%)
Apr 27, 2016 28.64 28.89 28.43 28.67 1,280,317 +0.16(+0.56%)
Apr 26, 2016 28.60 28.80 28.40 28.51 979,768 -0.04(-0.14%)
Apr 25, 2016 28.54 28.73 28.47 28.55 1,198,468 -0.09(-0.31%)
Apr 22, 2016 28.75 28.99 28.42 28.64 705,409 -0.14(-0.49%)
Apr 21, 2016 28.76 29.20 28.46 28.78 780,565 +0.02(+0.07%)
Apr 20, 2016 28.52 28.95 28.43 28.76 1,397,717 +0.19(+0.67%)
Apr 19, 2016 28.99 29.12 28.34 28.57 1,209,100 -0.51(-1.75%)
Apr 18, 2016 29.01 29.25 28.86 29.08 744,949 +0.14(+0.48%)
Apr 15, 2016 28.74 29.02 28.58 28.94 1,032,965 +0.15(+0.52%)
Apr 14, 2016 29.44 29.53 28.77 28.79 1,083,622 -0.31(-1.07%)
Apr 13, 2016 29.02 29.24 28.79 29.10 1,234,285 +0.34(+1.18%)
Apr 12, 2016 29.02 29.23 28.67 28.76 1,397,789 -0.18(-0.62%)
Apr 11, 2016 29.15 29.85 28.88 28.94 925,880 -0.09(-0.31%)
Apr 08, 2016 29.20 29.30 28.84 29.03 829,368 +0.11(+0.38%)
Apr 07, 2016 29.33 29.65 28.77 28.92 1,188,822 -0.47(-1.60%)
Apr 06, 2016 28.67 29.44 28.59 29.39 1,379,101 +0.83(+2.91%)
Apr 05, 2016 28.10 28.76 28.00 28.56 1,654,048 -0.88(-2.99%)
Apr 04, 2016 29.40 29.72 29.30 29.44 1,596,753 +0.18(+0.62%)
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.