Bruker Corp $21.15

up +0.32


17/4/2014 08:10 PM  |  NASDAQ : BRKR  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRKR historical data

Date Open High Low Close Volume
4/17/201420.8321.2920.5221.151,288,930
4/16/201420.7620.9820.6120.831,220,890
4/15/201421.0621.1420.1620.551,057,520
4/14/201421.0421.2820.7921.00624,867
4/11/201421.5521.7720.7120.85900,954
4/10/201422.5822.6721.7121.82781,893
4/9/201422.0022.5821.9222.56510,428
4/8/201421.9122.1021.3821.93763,599
4/7/201422.7622.8121.5721.891,212,380
4/4/201423.3623.6822.8322.871,076,940
4/3/201423.4123.5823.1323.232,017,830
4/2/201423.3723.5723.1223.35502,804
4/1/201422.8123.3722.7823.25827,179
3/31/201422.8523.1122.6022.79796,208
3/28/201422.5722.7922.4022.51574,581
3/27/201422.6722.8322.3022.45456,859
3/26/201423.0823.2622.6722.67582,597
3/25/201423.1324.0622.5922.90508,214
3/24/201423.5023.5022.7122.99966,513
3/21/201423.9723.9723.3123.41667,468
3/20/201423.7524.0823.7223.88452,001
3/19/201424.0924.1923.6123.77426,778
3/18/201424.1224.4023.9624.06445,145
3/17/201423.8724.2623.8524.25641,976
3/14/201423.6623.9523.5723.77328,920
3/13/201423.9224.2723.6223.76533,351
3/12/201423.5124.0223.2223.92656,666
3/11/201423.6824.1123.4123.63684,751
3/10/201423.8623.9723.4223.60514,408
3/7/201423.8823.9823.4823.85685,223
3/6/201423.6324.0923.5123.73788,562
3/5/201423.6524.3923.4723.791,036,040
3/4/201423.0123.7322.8223.561,448,670
3/3/201422.3322.7722.0822.76580,701
2/28/201422.8123.0322.5122.74450,385
2/27/201422.6022.9122.5022.88536,513
2/26/201422.3922.7822.3322.70932,298
2/25/201422.3222.4222.2022.38479,169
2/24/201422.4022.5022.1122.27822,412
2/21/201422.5322.5322.1622.32801,574
2/20/201422.4522.5722.1822.511,179,950
2/19/201422.8723.7122.4322.453,063,320
2/18/201421.9622.1721.6921.861,143,260
2/14/201422.0122.2521.8022.00726,742
2/13/201421.5822.0721.4822.04636,062
2/12/201421.7521.9721.5621.70703,269
2/11/201421.6721.9421.4721.69614,683
2/10/201421.1721.7521.1021.74730,640
2/7/201421.2021.2820.9421.20680,781
2/6/201420.3521.1220.2621.06953,841
2/5/201420.0820.2419.8520.24334,046
2/4/201420.0820.2419.9520.14440,787
2/3/201420.3520.5119.8820.00657,249
1/31/201420.3520.5120.1120.35517,885
1/30/201420.4020.7620.3520.74544,862
1/29/201420.1120.3719.6620.10426,458
1/28/201420.0120.4919.7620.291,016,370
1/27/201420.0020.0119.3519.80467,032
1/24/201420.4920.5519.6619.95793,819
1/23/201420.8921.0520.6020.73537,108
1/22/201421.1221.3020.9621.06618,262
1/21/201421.1821.3421.0721.07506,820
1/17/201421.1721.2020.8821.11515,598
1/16/201420.7521.4120.7021.12851,702
1/15/201420.1520.7520.1320.74720,023
1/14/201419.7420.0719.5320.07525,556
1/13/201419.9420.0519.5419.65594,632
1/10/201419.9520.1219.7819.97947,284
1/9/201420.0020.1519.7819.95484,656
1/8/201419.8519.9619.6819.92593,318
1/7/201419.0919.9319.0919.85841,030
1/6/201419.4319.5819.0619.072,196,200
1/3/201419.1819.5519.0719.40877,212
1/2/201419.6719.6719.3619.51589,285
12/31/201319.8719.9919.7219.77417,195
12/30/201320.1520.2219.7219.86434,689
12/27/201319.7420.1119.3920.091,064,680
12/26/201319.7819.9419.6619.69243,265
12/24/201319.6919.8819.6419.77136,734
12/23/201319.9519.9519.6319.74525,853
12/20/201319.2019.8619.0519.801,689,530
12/19/201319.2419.5119.1619.22724,674
12/18/201318.6719.3118.4019.25686,026
12/17/201318.6918.7318.2018.641,142,070
12/16/201318.6718.8018.6118.71542,181
12/13/201318.7218.7918.4618.61575,104
12/12/201318.8318.8418.6418.68460,363
12/11/201319.1519.1518.7618.86688,158
12/10/201319.2619.2818.9919.04683,572
12/9/201318.9619.3418.9619.25774,918
12/6/201318.8419.0118.6118.99592,698
12/5/201318.5818.7418.4318.69796,891
12/4/201318.9319.0518.2618.602,083,880
12/3/201319.2219.3418.9419.03656,341
12/2/201319.3419.4219.0319.29629,031
11/29/201319.3219.4919.1519.34262,710
11/27/201319.3819.4219.1019.33426,172
11/26/201319.4019.6019.1319.40570,159
11/25/201319.4019.5819.2519.31543,153
11/22/201319.6519.7019.2319.34516,685
Trading Center