Bruker Corp (NQ: BRKR )

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.