$19.85 0.00 (%) Bruker Corp - NASDAQ

Oct. 23, 2014 | 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
10/23/201419.7519.9619.5219.85430,156
10/22/201419.9520.0419.5019.53498,157
10/21/201419.2620.0319.2020.02668,382
10/20/201418.7919.0418.7319.03715,299
10/17/201418.8319.0318.7018.87600,223
10/16/201418.4919.0518.4718.90620,904
10/15/201418.6418.8818.3318.811,123,851
10/14/201418.6819.2818.4918.931,716,492
10/13/201418.6918.7818.4818.58716,942
10/10/201419.2019.2918.7718.79615,434
10/9/201419.4919.4919.1419.251,301,257
10/8/201419.2019.5219.0219.49480,259
10/7/201419.7119.9119.2719.28814,435
10/6/201419.2919.9819.2219.781,534,355
10/3/201418.6119.2718.5019.233,994,321
10/2/201418.5818.7218.5018.521,918,188
10/1/201418.4618.8418.4118.731,338,907
9/30/201418.8718.9418.5018.522,116,168
9/29/201418.4218.9718.4218.891,177,925
9/26/201418.5918.6818.4318.57753,120
9/25/201418.8718.9918.4518.56659,754
9/24/201419.0419.2018.8118.98701,981
9/23/201419.1719.3018.9719.04759,477
9/22/201419.7919.7919.1919.25805,573
9/19/201420.2720.3119.4919.70957,840
9/18/201419.9520.1719.8920.15268,843
9/17/201420.1220.1819.7619.91566,096
9/16/201420.0020.1619.9319.981,073,897
9/15/201420.1420.4120.0020.09541,186
9/12/201420.1520.3819.9920.151,278,392
9/11/201420.3720.4820.1920.251,066,144
9/10/201420.4020.5620.2720.50372,971
9/9/201420.9321.2420.4120.44625,936
9/8/201420.1021.1519.9921.001,158,736
9/5/201420.0720.1319.9220.10747,941
9/4/201420.1020.4920.0220.08612,810
9/3/201420.4020.5020.0020.09627,120
9/2/201420.1620.4619.8820.26630,784
8/29/201420.0420.2119.9820.06411,568
8/28/201420.0020.1719.9820.03592,434
8/27/201420.2820.2820.0020.03370,349
8/26/201420.3120.4520.2020.25381,959
8/25/201420.2020.3120.0420.26457,083
8/22/201420.1020.1719.9920.09458,117
8/21/201420.3020.5020.0020.09432,484
8/20/201420.2820.6220.1320.25543,272
8/19/201420.4120.6420.1120.40724,786
8/18/201420.1820.3520.0120.32449,511
8/15/201420.2620.2719.7720.03551,159
8/14/201420.0720.2119.8620.13777,544
8/13/201420.0820.2119.8820.00693,408
8/12/201420.0120.1819.8419.971,236,583
8/11/201420.7420.8019.9920.021,237,807
8/8/201420.6720.8820.4120.68898,304
8/7/201420.5021.8320.0220.683,352,073
8/6/201422.7823.1322.5922.80705,870
8/5/201422.5523.0122.4122.831,012,171
8/4/201422.4722.6522.3122.60762,783
8/1/201422.6922.9822.3422.40675,151
7/31/201423.4523.4922.6322.73465,661
7/30/201423.5923.7823.4523.65330,386
7/29/201423.7423.9523.4723.51376,553
7/28/201423.8823.9423.4023.72705,969
7/25/201423.8824.0923.7323.88362,295
7/24/201424.0024.5023.7724.00599,471
7/23/201423.4324.1823.2923.951,112,842
7/22/201423.4123.6923.3623.45743,369
7/21/201423.3123.4623.1823.35283,517
7/18/201422.9423.5322.9423.43294,949
7/17/201423.3023.3522.9022.92662,492
7/16/201423.3423.4023.0123.07318,539
7/15/201423.4523.5422.9523.18231,551
7/14/201423.6423.6623.2023.50310,310
7/11/201423.2823.5123.2023.47282,747
7/10/201423.0523.5022.8523.32388,934
7/9/201423.6223.7023.2823.40389,555
7/8/201423.6323.7823.0723.51968,010
7/7/201424.4824.4823.9424.02580,795
7/3/201424.3624.7224.1924.561,154,710
7/2/201424.6524.9024.2224.24850,510
7/1/201424.2624.7524.1924.56644,229
6/30/201424.0524.4023.9424.27507,112
6/27/201424.0524.4523.9324.07859,689
6/26/201424.3924.8224.0224.18635,939
6/25/201423.9024.5821.3924.45773,883
6/24/201423.8924.1923.8424.10809,846
6/23/201423.8523.9123.5423.87603,574
6/20/201423.8824.0323.3723.90973,733
6/19/201424.9324.9323.4123.961,407,040
6/18/201422.2323.1122.1523.08856,169
6/17/201422.1522.6522.0822.26498,389
6/16/201421.9822.3421.9022.21463,426
6/13/201421.9922.0321.5322.00780,306
6/12/201421.9722.0721.4621.991,033,922
6/11/201421.9322.1221.5922.01501,082
6/10/201422.2022.3621.9722.05558,707
6/9/201422.0422.4921.9822.27659,042
6/6/201422.0722.1621.8822.07379,440
6/5/201421.5322.0121.4121.97468,843
6/4/201421.3121.4921.1221.44312,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center