Indicators

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.39	69.75	68.65	68.87	465,267	+0.04(+0.06%)
May 27, 2021	68.92	69.38	68.69	68.83	1,047,088	+0.22(+0.32%)
May 26, 2021	69.19	69.92	67.96	68.61	577,191	-0.61(-0.89%)
May 25, 2021	69.34	70.00	68.73	69.22	681,521	+0.08(+0.11%)
May 24, 2021	69.12	69.78	68.74	69.14	628,813	+0.66(+0.97%)
May 21, 2021	69.32	70.01	68.07	68.48	607,739	+0.05(+0.07%)
May 20, 2021	66.67	68.66	66.51	68.43	958,007	+1.73(+2.60%)
May 19, 2021	65.42	67.19	65.00	66.70	848,265	+0.46(+0.69%)
May 18, 2021	66.27	66.88	65.90	66.24	854,024	-0.30(-0.45%)
May 17, 2021	67.95	68.62	66.30	66.54	862,974	-1.41(-2.07%)
May 14, 2021	67.03	68.11	67.03	67.95	620,721	+1.01(+1.51%)
May 13, 2021	66.87	67.26	65.83	66.93	1,125,821	+1.07(+1.63%)
May 12, 2021	68.11	68.37	65.72	65.86	506,341	-2.68(-3.90%)
May 11, 2021	67.81	68.54	67.01	68.54	315,312	+0.62(+0.92%)
May 10, 2021	69.22	69.24	67.87	67.92	317,239	-0.80(-1.17%)
May 07, 2021	67.82	69.46	67.40	68.72	362,515	+1.12(+1.66%)
May 06, 2021	68.66	70.04	66.76	67.60	399,732	-0.80(-1.17%)
May 05, 2021	70.65	70.65	65.44	68.40	497,179	+0.47(+0.69%)
May 04, 2021	67.56	68.39	66.94	67.94	455,133	-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.