Bruker Corp (NQ: BRKR )

83.55 USD -1.66 (-1.95%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 81.88 82.76 81.51 82.25 570,782 +0.35(+0.43%)
Jul 29, 2021 81.56 82.71 81.46 81.90 720,620 +0.43(+0.53%)
Jul 28, 2021 80.64 81.54 80.64 81.47 477,135 +0.68(+0.84%)
Jul 27, 2021 80.93 81.60 80.50 80.79 416,868 -0.07(-0.09%)
Jul 26, 2021 82.28 82.66 80.77 80.86 645,447 -1.49(-1.81%)
Jul 23, 2021 81.83 82.76 81.61 82.35 558,836 +0.85(+1.04%)
Jul 22, 2021 80.25 81.63 80.25 81.50 537,208 +1.31(+1.63%)
Jul 21, 2021 80.94 81.47 79.69 80.19 456,821 -0.75(-0.93%)
Jul 20, 2021 78.55 80.96 78.25 80.94 1,095,476 +2.81(+3.60%)
Jul 19, 2021 77.54 78.65 77.13 78.13 470,019 -0.23(-0.29%)
Jul 16, 2021 79.30 79.90 78.24 78.36 468,018 -1.04(-1.31%)
Jul 15, 2021 80.11 80.31 78.73 79.40 776,262 -0.79(-0.99%)
Jul 14, 2021 79.55 80.27 79.23 80.19 480,719 +0.77(+0.97%)
Jul 13, 2021 79.59 80.05 79.00 79.42 551,917 -0.38(-0.48%)
Jul 12, 2021 80.81 81.00 79.36 79.80 485,281 -0.26(-0.32%)
Jul 09, 2021 79.40 80.14 78.88 80.06 651,024 +1.02(+1.29%)
Jul 08, 2021 78.33 79.37 77.41 79.04 737,039 -0.17(-0.21%)
Jul 07, 2021 78.40 79.21 77.89 79.21 468,757 +1.11(+1.42%)
Jul 06, 2021 77.82 78.21 77.41 78.10 409,488 +0.54(+0.70%)
Jul 02, 2021 76.95 77.58 76.35 77.56 388,038 +1.04(+1.36%)
Jul 01, 2021 75.91 76.70 75.44 76.52 417,167 +0.54(+0.71%)
Jun 30, 2021 76.13 76.42 75.02 75.98 876,100 -0.01(-0.01%)
Jun 29, 2021 75.84 76.11 75.11 75.99 370,708 +0.23(+0.30%)
Jun 28, 2021 75.10 76.00 74.63 75.76 497,981 +1.22(+1.64%)
Jun 25, 2021 73.53 75.01 73.20 74.54 2,657,966 +1.19(+1.62%)
Jun 24, 2021 74.07 74.07 72.82 73.35 424,638 -0.25(-0.34%)
Jun 23, 2021 72.93 74.20 72.50 73.60 866,375 +0.58(+0.79%)
Jun 22, 2021 71.80 73.10 70.93 73.02 1,147,606 +1.15(+1.60%)
Jun 21, 2021 72.79 74.52 71.39 71.87 1,658,370 -0.42(-0.58%)
Jun 18, 2021 72.99 74.11 72.02 72.29 2,779,556 -0.52(-0.71%)
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%)
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.