Bruker Corp (NQ: BRKR )

82.35 USD +0.85 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.31 65.20 63.04 64.28 626,476 +1.04(+1.64%)
Mar 30, 2021 63.53 64.17 63.04 63.24 262,183 -0.40(-0.63%)
Mar 29, 2021 63.09 63.99 62.86 63.64 334,871 +0.24(+0.38%)
Mar 26, 2021 62.22 63.48 61.71 63.40 324,100 +1.45(+2.34%)
Mar 25, 2021 60.16 62.02 60.00 61.95 238,395 +1.27(+2.09%)
Mar 24, 2021 61.09 62.19 60.62 60.68 232,353 -0.59(-0.96%)
Mar 23, 2021 61.79 62.35 60.85 61.27 511,940 -0.16(-0.26%)
Mar 22, 2021 60.78 62.33 60.27 61.43 473,127 +0.74(+1.22%)
Mar 19, 2021 60.31 61.33 59.85 60.69 532,000 +0.62(+1.03%)
Mar 18, 2021 60.68 61.67 59.83 60.07 398,346 -1.19(-1.94%)
Mar 17, 2021 60.55 61.88 59.97 61.26 383,860 +0.21(+0.34%)
Mar 16, 2021 62.40 63.63 60.74 61.05 370,147 -1.85(-2.94%)
Mar 15, 2021 61.71 63.08 60.62 62.90 241,596 +1.51(+2.46%)
Mar 12, 2021 61.71 61.78 61.04 61.39 437,500 -0.33(-0.53%)
Mar 11, 2021 61.17 62.16 60.98 61.72 268,069 +1.40(+2.32%)
Mar 10, 2021 61.10 61.74 60.20 60.32 550,189 -0.53(-0.87%)
Mar 09, 2021 59.44 61.59 59.24 60.85 470,978 +2.13(+3.63%)
Mar 08, 2021 59.65 60.70 58.69 58.72 523,355 -0.69(-1.16%)
Mar 05, 2021 59.16 59.58 56.93 59.41 644,400 +0.78(+1.33%)
Mar 04, 2021 60.95 61.41 58.11 58.63 509,357 -2.55(-4.17%)
Mar 03, 2021 61.80 62.60 61.10 61.18 458,802 -1.14(-1.83%)
Mar 02, 2021 62.38 62.79 61.21 62.32 341,625 -0.19(-0.30%)
Mar 01, 2021 61.22 63.87 61.22 62.51 325,679 +1.53(+2.51%)
Feb 26, 2021 62.96 63.40 60.80 60.98 657,300 -1.81(-2.88%)
Feb 25, 2021 63.59 64.46 62.57 62.79 372,212 -1.47(-2.29%)
Feb 24, 2021 63.22 64.86 62.68 64.26 464,245 +1.21(+1.92%)
Feb 23, 2021 62.37 63.80 61.66 63.05 527,105 +0.04(+0.06%)
Feb 22, 2021 62.70 63.86 62.35 63.01 441,404 +0.13(+0.21%)
Feb 19, 2021 62.42 63.26 61.93 62.88 351,200 +0.53(+0.85%)
Feb 18, 2021 63.09 63.09 60.95 62.35 641,064 +0.94(+1.53%)
Feb 17, 2021 63.70 64.46 61.18 61.41 443,862 -2.07(-3.26%)
Feb 16, 2021 62.63 66.37 61.01 63.48 821,584 +2.73(+4.49%)
Feb 12, 2021 60.02 69.92 59.48 60.75 491,900 +1.37(+2.31%)
Feb 11, 2021 58.80 59.50 58.37 59.38 300,367 +1.09(+1.87%)
Feb 10, 2021 58.77 59.19 57.79 58.29 335,790 +0.48(+0.83%)
Feb 09, 2021 57.70 58.05 57.09 57.81 418,289 -0.10(-0.17%)
Feb 08, 2021 56.57 58.47 56.00 57.91 611,103 +2.15(+3.85%)
Feb 05, 2021 55.23 56.47 55.23 55.76 608,100 -1.01(-1.79%)
Feb 04, 2021 55.84 57.02 55.53 56.78 424,337 +1.27(+2.29%)
Feb 03, 2021 56.99 57.06 54.46 55.51 783,464 -1.65(-2.88%)
Feb 02, 2021 58.39 59.29 57.15 57.15 881,524 -0.89(-1.52%)
Feb 01, 2021 58.46 58.95 57.65 58.04 450,307 +0.15(+0.26%)
Jan 29, 2021 58.13 58.95 57.35 57.89 519,800 -0.50(-0.86%)
Jan 28, 2021 57.85 59.00 56.92 58.39 456,389 +1.10(+1.92%)
Jan 27, 2021 58.14 59.15 55.94 57.29 554,333 -1.27(-2.17%)
Jan 26, 2021 60.38 60.55 58.38 58.56 319,210 -1.54(-2.56%)
Jan 25, 2021 60.91 61.41 59.19 60.10 404,050 -0.74(-1.22%)
Jan 22, 2021 60.88 61.17 60.34 60.84 276,500 -0.02(-0.03%)
Jan 21, 2021 60.82 61.26 59.98 60.86 407,973 -0.08(-0.13%)
Jan 20, 2021 61.14 61.23 60.28 60.94 671,642 +0.28(+0.46%)
Jan 19, 2021 59.69 60.93 59.07 60.66 423,159 +1.62(+2.74%)
Jan 15, 2021 58.87 59.58 58.00 59.04 327,800 +0.30(+0.52%)
Jan 14, 2021 58.12 59.66 58.12 58.74 466,501 +0.70(+1.20%)
Jan 13, 2021 59.17 59.43 57.99 58.04 451,653 -1.04(-1.76%)
Jan 12, 2021 58.88 60.35 57.10 59.08 732,517 -0.06(-0.10%)
Jan 11, 2021 58.75 59.40 58.48 59.14 438,890 +0.16(+0.27%)
Jan 08, 2021 58.31 59.74 58.02 58.98 520,800 +0.96(+1.65%)
Jan 07, 2021 56.56 58.22 56.33 58.02 712,509 +1.75(+3.11%)
Jan 06, 2021 54.01 56.74 53.93 56.27 857,597 +1.95(+3.59%)
Jan 05, 2021 53.34 54.55 53.20 54.32 509,168 +1.01(+1.89%)
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.