Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	60.14	60.31	57.68	57.73	1,077,381	-2.76(-4.56%)
Nov 07, 2024	59.80	61.17	59.26	60.49	1,346,609	+1.51(+2.56%)
Nov 06, 2024	61.80	62.87	58.73	58.98	2,015,095	-2.36(-3.85%)
Nov 05, 2024	54.72	61.87	54.55	61.34	3,063,452	+1.99(+3.35%)
Nov 04, 2024	59.31	59.95	58.39	59.35	1,846,292	+0.06(+0.10%)
Nov 01, 2024	58.24	59.78	57.95	59.29	2,081,036	+2.68(+4.73%)
Oct 31, 2024	57.75	57.93	56.56	56.61	979,100	-1.90(-3.25%)
Oct 30, 2024	57.97	59.00	57.83	58.51	1,334,586	+0.46(+0.79%)
Oct 29, 2024	58.00	58.68	57.92	58.05	1,060,472	-0.41(-0.70%)
Oct 28, 2024	58.49	59.41	58.14	58.46	1,117,559	+0.56(+0.97%)
Oct 25, 2024	59.00	59.00	57.78	57.90	1,324,321	-0.49(-0.84%)
Oct 24, 2024	60.00	60.00	58.35	58.39	850,801	-1.29(-2.16%)
Oct 23, 2024	60.72	60.72	59.19	59.68	1,004,896	-0.82(-1.36%)
Oct 22, 2024	60.60	60.92	59.03	60.50	886,318	-1.27(-2.06%)
Oct 21, 2024	62.08	62.40	61.16	61.77	909,261	-0.68(-1.09%)
Oct 18, 2024	61.00	62.59	60.40	62.45	1,274,207	+1.96(+3.24%)
Oct 17, 2024	61.63	62.72	60.20	60.49	1,657,509	-0.78(-1.27%)
Oct 16, 2024	62.99	63.47	60.66	61.27	1,638,573	-1.84(-2.92%)
Oct 15, 2024	63.40	65.25	62.39	63.11	3,097,255	-0.29(-0.46%)
Oct 14, 2024	64.75	64.75	63.30	63.40	884,275	-1.14(-1.77%)
Oct 11, 2024	63.60	65.02	63.55	64.54	1,334,767	+0.81(+1.27%)
Oct 10, 2024	64.01	64.40	63.28	63.73	732,791	-0.95(-1.47%)
Oct 09, 2024	65.16	65.56	64.35	64.68	483,582	-0.26(-0.40%)
Oct 08, 2024	66.07	66.75	64.53	64.94	795,503	-1.01(-1.53%)
Oct 07, 2024	66.90	66.90	64.44	65.95	1,349,945	-1.05(-1.57%)
Oct 04, 2024	66.90	67.42	66.04	67.00	671,150	+1.20(+1.82%)
Oct 03, 2024	66.94	67.01	65.30	65.80	1,048,658	-1.66(-2.46%)
Oct 02, 2024	66.33	67.90	66.02	67.46	962,182	+0.70(+1.05%)
Oct 01, 2024	68.87	69.61	65.91	66.76	991,871	-2.30(-3.33%)
Sep 30, 2024	69.46	70.38	68.51	69.06	968,748	-1.61(-2.28%)
Sep 27, 2024	71.13	72.94	70.25	70.67	1,240,974	+0.23(+0.33%)
Sep 26, 2024	68.24	70.86	67.96	70.44	1,494,542	+3.19(+4.74%)
Sep 25, 2024	68.32	68.65	66.86	67.25	1,610,257	-1.07(-1.57%)
Sep 24, 2024	67.40	68.73	66.96	68.32	895,610	+1.16(+1.73%)
Sep 23, 2024	67.60	67.80	66.36	67.16	863,377	-0.38(-0.56%)
Sep 20, 2024	68.26	68.28	65.82	67.54	4,172,902	-0.72(-1.05%)
Sep 19, 2024	67.95	68.77	67.49	68.26	722,880	+1.46(+2.19%)
Sep 18, 2024	65.47	67.83	64.96	66.80	1,159,553	+1.77(+2.72%)
Sep 17, 2024	65.62	65.62	63.97	65.03	1,002,854	-0.25(-0.38%)
Sep 16, 2024	66.05	66.36	64.85	65.28	963,104	-0.38(-0.58%)
Sep 13, 2024	64.98	65.74	64.43	65.66	805,408	+0.93(+1.44%)
Sep 12, 2024	64.26	65.57	62.49	64.73	1,125,447	+0.74(+1.16%)
Sep 11, 2024	63.34	64.09	61.74	63.99	785,132	+0.67(+1.06%)
Sep 10, 2024	63.42	64.36	62.50	63.32	931,004	-0.05(-0.08%)
Sep 09, 2024	64.63	65.21	63.23	63.37	991,785	-0.64(-1.00%)
Sep 06, 2024	65.45	66.13	63.92	64.01	738,024	-1.34(-2.05%)
Sep 05, 2024	64.51	65.48	63.57	65.35	518,951	+0.96(+1.49%)
Sep 04, 2024	65.35	65.54	63.68	64.39	786,838	-1.33(-2.02%)

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.