Bruker Corp (NQ: BRKR )

84.58 USD -0.29 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 82.93 84.41 82.45 82.50 957,622 +0.25(+0.30%)
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%)
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.