Bruker Corp (NQ: BRKR )

73.60 USD +0.79 (+1.09%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 72.77 74.73 72.10 72.81 1,294,769 -1.18(-1.59%)
Jun 16, 2021 75.75 75.82 73.75 73.99 1,708,609 -1.37(-1.82%)
Jun 15, 2021 74.42 75.62 73.68 75.36 971,507 +1.87(+2.54%)
Jun 14, 2021 73.68 74.58 73.15 73.49 567,135 -0.03(-0.04%)
Jun 11, 2021 73.56 73.56 72.82 73.52 894,460 +0.44(+0.60%)
Jun 10, 2021 72.35 73.77 72.35 73.08 564,446 +0.61(+0.84%)
Jun 09, 2021 71.65 73.04 71.65 72.47 546,749 +0.83(+1.16%)
Jun 08, 2021 69.59 71.76 69.59 71.64 616,773 +2.22(+3.20%)
Jun 07, 2021 69.60 70.47 69.37 69.42 520,143 -0.11(-0.16%)
Jun 04, 2021 68.92 70.55 68.91 69.53 609,313 +0.99(+1.44%)
Jun 03, 2021 67.82 68.62 67.78 68.54 633,040 +0.47(+0.69%)
Jun 02, 2021 69.68 70.31 67.80 68.07 567,463 -0.96(-1.39%)
Jun 01, 2021 70.15 70.15 68.33 69.03 475,585 -0.41(-0.59%)
May 28, 2021 69.97 70.33 69.22 69.44 461,428 +0.00(+0.00%)
May 27, 2021 69.53 70.00 69.30 69.44 1,037,849 +0.22(+0.32%)
May 26, 2021 69.81 70.54 68.57 69.22 572,098 -0.62(-0.89%)
May 25, 2021 69.96 70.62 69.34 69.84 675,508 +0.08(+0.11%)
May 24, 2021 69.74 70.40 69.35 69.76 623,265 +0.67(+0.97%)
May 21, 2021 69.94 70.63 68.68 69.09 602,377 +0.05(+0.07%)
May 20, 2021 67.26 69.27 67.10 69.04 949,554 +1.75(+2.60%)
May 19, 2021 66.00 67.79 65.58 67.29 840,780 +0.46(+0.69%)
May 18, 2021 66.86 67.47 66.49 66.83 846,489 -0.30(-0.45%)
May 17, 2021 68.56 69.23 66.89 67.13 855,360 -1.42(-2.07%)
May 14, 2021 67.63 68.72 67.63 68.55 615,244 +1.02(+1.51%)
May 13, 2021 67.47 67.86 66.42 67.53 1,115,887 +1.08(+1.63%)
May 12, 2021 68.72 68.98 66.31 66.45 501,874 -2.70(-3.90%)
May 11, 2021 68.41 69.15 67.61 69.15 312,530 +0.63(+0.92%)
May 10, 2021 69.84 69.86 68.47 68.52 314,440 -0.81(-1.17%)
May 07, 2021 68.42 70.08 68.00 69.33 359,317 +1.13(+1.66%)
May 06, 2021 69.27 70.66 67.35 68.20 396,205 -0.81(-1.17%)
May 05, 2021 71.28 71.28 66.02 69.01 492,792 +0.47(+0.69%)
May 04, 2021 68.16 69.00 67.54 68.54 451,117 -0.11(-0.16%)
May 03, 2021 69.00 69.74 68.20 68.65 332,437 +0.13(+0.19%)
Apr 30, 2021 69.46 70.06 68.16 68.52 429,900 -1.51(-2.16%)
Apr 29, 2021 69.80 70.62 68.62 70.03 422,038 +0.60(+0.86%)
Apr 28, 2021 70.00 70.58 68.98 69.43 425,654 -0.60(-0.86%)
Apr 27, 2021 69.41 70.27 68.80 70.03 323,701 +0.55(+0.79%)
Apr 26, 2021 69.64 70.15 68.88 69.48 353,626 -0.03(-0.04%)
Apr 23, 2021 67.48 69.82 67.17 69.51 379,200 +2.07(+3.07%)
Apr 22, 2021 67.72 70.00 67.00 67.44 661,459 -0.27(-0.40%)
Apr 21, 2021 67.05 67.95 66.80 67.71 550,390 +0.55(+0.82%)
Apr 20, 2021 66.65 67.36 66.31 67.16 533,406 +0.19(+0.28%)
Apr 19, 2021 67.72 67.72 66.42 66.97 492,864 -0.68(-1.01%)
Apr 16, 2021 68.11 68.11 67.07 67.65 620,700 -0.22(-0.32%)
Apr 15, 2021 68.04 68.99 67.64 67.87 696,248 +0.34(+0.50%)
Apr 14, 2021 70.53 70.61 67.16 67.53 569,602 -1.45(-2.10%)
Apr 13, 2021 67.64 69.12 67.19 68.98 415,017 +1.33(+1.97%)
Apr 12, 2021 68.81 68.91 67.52 67.65 426,516 -0.96(-1.40%)
Apr 09, 2021 67.01 68.80 66.06 68.61 345,800 +1.16(+1.72%)
Apr 08, 2021 68.05 68.38 67.11 67.45 419,187 +0.11(+0.16%)
Apr 07, 2021 68.11 68.11 66.34 67.34 465,562 -1.02(-1.49%)
Apr 06, 2021 67.63 69.30 67.63 68.36 513,096 +0.89(+1.32%)
Apr 05, 2021 65.40 67.56 64.49 67.47 525,507 +2.55(+3.93%)
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.