$22.43 +0.33 (%) Bruker Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRKR historical data

Date Open High Low Close Volume
8/26/201622.1822.7721.9722.43821,084
8/25/201622.2022.4021.9522.101,164,231
8/24/201622.0722.4622.0722.251,680,506
8/23/201622.0522.2321.8822.12443,388
8/22/201622.0222.1421.8621.98517,124
8/19/201621.9022.1421.7722.03435,561
8/18/201621.6922.1721.6421.95608,777
8/17/201621.9722.3021.4621.72990,424
8/16/201622.2022.6621.9821.98422,180
8/15/201622.3122.5722.2022.31499,726
8/12/201622.3522.4722.1622.31678,331
8/11/201622.2422.4522.1122.33784,295
8/10/201622.3022.3621.9322.10981,354
8/9/201622.1522.5222.1522.22922,562
8/8/201622.1722.3822.0622.131,047,196
8/5/201621.8422.3921.5122.171,103,810
8/4/201621.6022.1221.6021.771,628,729
8/3/201622.5022.9321.3821.794,864,030
8/2/201624.7324.9024.3124.721,658,455
8/1/201624.8924.9624.4024.811,053,639
7/29/201624.4724.9824.3124.92734,241
7/28/201624.3424.5324.2824.48515,756
7/27/201624.3624.5124.2424.41732,523
7/26/201623.8224.5223.4724.38929,765
7/25/201624.0724.2123.7423.90964,514
7/22/201624.2824.5223.5324.07868,194
7/21/201624.6524.8324.2224.45594,036
7/20/201624.4225.0124.4224.63624,250
7/19/201624.4724.6124.1724.40857,849
7/18/201624.6825.0524.2524.60481,088
7/15/201624.7424.8724.6124.70511,871
7/14/201625.2725.3724.7424.76980,969
7/13/201624.8725.2924.7825.021,573,707
7/12/201624.4524.9924.4224.861,797,555
7/11/201623.8224.5023.8224.351,913,296
7/8/201623.5523.8123.4523.68988,749
7/7/201623.0923.5723.0723.441,545,328
7/6/201622.2923.0522.2522.972,550,482
7/5/201622.6722.6722.1722.351,609,147
7/1/201622.8223.0322.6822.861,174,576
6/30/201622.3122.8222.2022.741,171,092
6/29/201622.2322.7522.0022.321,010,425
6/28/201622.0922.4421.8422.081,358,371
6/27/201622.5522.7221.7621.961,477,460
6/24/201623.4723.5922.5422.901,365,840
6/23/201624.4324.5624.2724.40606,139
6/22/201624.1524.4824.1324.26677,404
6/21/201624.3924.6523.9024.03848,962
6/20/201624.3724.5424.0124.381,091,997
6/17/201624.1424.2723.8224.041,453,128
6/16/201624.2824.2823.9524.081,272,016
6/15/201623.9524.4323.8624.191,890,961
6/14/201624.4024.4923.7823.942,436,564
6/13/201624.8424.8924.3224.351,383,590
6/10/201625.4625.7324.7524.801,448,533
6/9/201626.1326.2625.5825.611,257,048
6/8/201626.2526.2525.6126.131,937,209
6/7/201626.4026.4826.0326.151,345,761
6/6/201626.7626.7626.2326.42606,999
6/3/201626.4226.4626.1526.36675,246
6/2/201626.2626.5526.0026.48952,381
6/1/201626.4426.4426.0526.291,185,500
5/31/201626.2826.6726.2826.40766,993
5/27/201626.5826.6326.0626.48396,976
5/26/201626.6326.7926.3926.46656,870
5/25/201626.8227.0526.5026.541,266,444
5/24/201626.4426.8126.2726.75639,787
5/23/201626.2326.3325.9926.26940,406
5/20/201626.2826.4125.9326.17964,536
5/19/201625.9526.2325.7126.09733,300
5/18/201626.1626.3225.8826.051,120,741
5/17/201627.0527.1526.0626.191,079,147
5/16/201626.7127.3226.6927.18752,618
5/13/201626.8327.1326.4526.711,055,816
5/12/201627.2727.3626.8026.96757,861
5/11/201627.5227.7127.0827.10863,684
5/10/201627.2527.6427.0427.611,173,004
5/9/201627.5227.7127.2027.23924,371
5/6/201627.1727.7326.8927.621,117,789
5/5/201627.0027.5826.4727.201,882,306
5/4/201627.8827.9227.5527.651,046,335
5/3/201628.5028.5927.9028.08910,765
5/2/201628.4728.7928.1528.761,733,608
4/29/201628.3428.4127.9328.30840,613
4/28/201628.6629.0728.4128.48968,529
4/27/201628.6428.8928.4328.671,280,317
4/26/201628.6028.8028.4028.51979,768
4/25/201628.5428.7328.4728.551,198,468
4/22/201628.7528.9928.4228.64705,409
4/21/201628.7629.2028.4628.78780,565
4/20/201628.5228.9528.4328.761,397,717
4/19/201628.9929.1228.3428.571,209,100
4/18/201629.0129.2528.8629.08744,949
4/15/201628.7429.0328.5828.941,032,965
4/14/201629.4429.5328.7828.791,083,622
4/13/201629.0229.2428.7929.101,234,285
4/12/201629.0229.2328.6728.761,397,789
4/11/201629.1529.8528.8828.94925,880
4/8/201629.2029.3028.8429.03829,368
4/7/201629.3329.6528.7828.921,188,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center