Bruker Corp (NQ: BRKR )

78.34 USD +0.06 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 78.26 79.11 77.73 78.34 249,016 +0.06(+0.08%)
Oct 21, 2021 79.06 79.06 77.54 78.28 373,929 -0.47(-0.60%)
Oct 20, 2021 78.11 79.08 78.02 78.75 410,238 +0.97(+1.25%)
Oct 19, 2021 77.91 78.98 77.67 77.78 617,429 +0.27(+0.35%)
Oct 18, 2021 77.07 77.62 76.30 77.51 276,571 +0.28(+0.36%)
Oct 15, 2021 76.54 78.26 75.94 77.23 1,098,737 +0.92(+1.21%)
Oct 14, 2021 75.92 76.85 75.55 76.31 407,537 +1.46(+1.95%)
Oct 13, 2021 75.51 76.18 74.39 74.85 701,399 -0.69(-0.91%)
Oct 12, 2021 76.63 77.33 74.19 75.54 682,572 -0.70(-0.92%)
Oct 11, 2021 76.74 77.23 75.96 76.24 235,522 -0.92(-1.19%)
Oct 08, 2021 77.94 78.36 76.49 77.16 331,789 -0.78(-1.00%)
Oct 07, 2021 77.34 78.97 77.34 77.94 505,604 +0.96(+1.25%)
Oct 06, 2021 76.75 78.37 76.10 76.98 672,289 -0.37(-0.48%)
Oct 05, 2021 77.12 78.47 76.80 77.35 387,543 +0.45(+0.59%)
Oct 04, 2021 77.75 78.13 75.76 76.90 489,301 -1.28(-1.64%)
Oct 01, 2021 78.34 78.64 75.51 78.18 669,342 +0.08(+0.10%)
Sep 30, 2021 79.63 80.80 78.07 78.10 598,950 -0.97(-1.23%)
Sep 29, 2021 79.87 80.75 78.94 79.07 744,535 -0.18(-0.23%)
Sep 28, 2021 78.84 79.64 76.75 79.25 1,365,578 -0.35(-0.44%)
Sep 27, 2021 84.01 84.25 78.51 79.60 871,127 -4.98(-5.89%)
Sep 24, 2021 84.37 84.85 83.68 84.58 576,036 -0.29(-0.34%)
Sep 23, 2021 84.02 85.47 83.90 84.87 470,346 +1.44(+1.73%)
Sep 22, 2021 82.22 83.86 81.82 83.43 577,163 +1.24(+1.51%)
Sep 21, 2021 83.36 83.36 81.92 82.19 404,017 -0.51(-0.62%)
Sep 20, 2021 82.09 83.50 81.12 82.70 623,288 -0.65(-0.78%)
Sep 17, 2021 83.64 84.24 82.37 83.35 1,671,807 +0.09(+0.11%)
Sep 16, 2021 85.26 85.50 82.88 83.26 1,368,868 -1.95(-2.29%)
Sep 15, 2021 86.00 86.46 84.38 85.21 1,392,884 -0.68(-0.79%)
Sep 14, 2021 86.29 86.40 85.27 85.89 617,792 -0.15(-0.17%)
Sep 13, 2021 90.18 90.21 85.14 86.04 897,949 -3.74(-4.17%)
Sep 10, 2021 90.58 90.89 89.66 89.78 520,934 -0.62(-0.69%)
Sep 09, 2021 91.44 92.35 90.34 90.40 322,986 -0.66(-0.72%)
Sep 08, 2021 90.79 91.58 90.25 91.06 446,431 +0.24(+0.26%)
Sep 07, 2021 91.25 91.25 89.53 90.82 641,856 -0.54(-0.59%)
Sep 03, 2021 90.92 92.05 90.40 91.36 441,562 +0.56(+0.62%)
Sep 02, 2021 89.50 90.88 89.26 90.80 669,092 +1.43(+1.60%)
Sep 01, 2021 88.33 89.59 87.65 89.37 376,709 +1.06(+1.20%)
Aug 31, 2021 89.82 89.99 87.68 88.31 610,668 -1.36(-1.52%)
Aug 30, 2021 88.02 89.82 88.02 89.67 316,855 +1.65(+1.87%)
Aug 27, 2021 87.93 89.21 87.83 88.02 362,257 +0.40(+0.46%)
Aug 26, 2021 87.68 88.25 86.78 87.62 290,314 +0.14(+0.16%)
Aug 25, 2021 86.92 87.55 86.16 87.48 592,655 +0.62(+0.71%)
Aug 24, 2021 84.68 87.04 84.31 86.86 915,369 +2.43(+2.88%)
Aug 23, 2021 84.25 85.32 84.20 84.43 344,049 +0.27(+0.32%)
Aug 20, 2021 84.15 84.92 83.83 84.16 432,006 +0.42(+0.50%)
Aug 19, 2021 81.95 83.82 81.49 83.74 666,063 +0.83(+1.00%)
Aug 18, 2021 83.21 84.12 82.69 82.91 313,069 -0.12(-0.14%)
Aug 17, 2021 84.15 84.35 82.35 83.03 449,255 -0.74(-0.88%)
Aug 16, 2021 83.00 84.11 82.72 83.77 579,895 +0.85(+1.03%)
Aug 13, 2021 82.73 83.00 82.35 82.92 371,085 +0.24(+0.29%)
Aug 12, 2021 81.28 82.70 81.19 82.68 520,797 +1.10(+1.35%)
Aug 11, 2021 82.64 82.81 81.01 81.58 453,523 -1.03(-1.25%)
Aug 10, 2021 83.30 83.54 82.23 82.61 761,826 -0.24(-0.29%)
Aug 09, 2021 82.89 83.49 82.41 82.85 582,712 +0.24(+0.29%)
Aug 06, 2021 81.24 82.84 80.35 82.61 927,274 +1.29(+1.59%)
Aug 05, 2021 81.70 82.65 80.92 81.32 579,110 -0.33(-0.40%)
Aug 04, 2021 80.10 82.01 78.36 81.65 901,262 +0.87(+1.08%)
Aug 03, 2021 83.14 84.02 80.24 80.78 1,534,585 -1.72(-2.08%)
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.