$19.56 +0.43 (%) Bruker Corp - NASDAQ

Dec. 19, 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
12/19/201419.1219.6019.1119.56836,840
12/18/201418.0319.1517.8819.131,043,316
12/17/201418.0318.7117.9318.67550,693
12/16/201418.1018.5717.9417.98693,784
12/15/201418.6618.8718.0918.23932,581
12/12/201418.8719.0618.5318.57263,710
12/11/201418.8019.1918.8019.01825,898
12/10/201418.9919.1718.5218.72980,859
12/9/201418.9919.3718.5219.181,164,307
12/8/201419.5119.6719.1519.22591,043
12/5/201419.6119.8019.5019.53393,980
12/4/201419.8419.9519.5019.63683,075
12/3/201419.6119.8319.2919.80715,952
12/2/201419.4419.6319.1919.35836,800
12/1/201419.1319.5518.9319.401,061,259
11/28/201419.0119.2418.9319.18276,194
11/26/201418.9519.0818.8119.02320,361
11/25/201419.2119.3218.8119.031,214,873
11/24/201418.9119.2418.7619.21539,017
11/21/201418.5118.9318.4318.87675,005
11/20/201418.0018.5017.9518.35673,856
11/19/201418.2118.3017.9518.031,061,160
11/18/201418.2618.4918.1318.261,521,448
11/17/201418.0118.5018.0118.29595,031
11/14/201418.2518.2517.9918.11516,999
11/13/201418.5118.6918.1318.30943,581
11/12/201418.2318.4318.0518.421,254,116
11/11/201417.9318.3517.8818.301,855,094
11/10/201417.9618.0317.7517.94987,555
11/7/201417.5818.6317.2617.917,558,327
11/6/201420.5220.9620.3820.89689,813
11/5/201420.7320.9120.4420.48620,126
11/4/201420.6620.7720.4020.64313,544
11/3/201420.7720.9920.6320.73987,616
10/31/201420.9321.0520.6820.73942,021
10/30/201420.2320.6920.2320.64262,366
10/29/201420.2520.5120.1420.36348,582
10/28/201420.2220.5020.0820.47255,676
10/27/201419.9920.1719.8220.14302,573
10/24/201419.9020.1019.8220.08300,245
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center