$19.90 -0.03 (%) Bruker Corp - NASDAQ

May. 28, 2015 | 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
5/28/201519.9220.0519.7319.90486,193
5/27/201519.8920.1319.6819.931,304,090
5/26/201519.5419.7619.2219.76863,726
5/22/201519.0619.7018.9119.603,801,889
5/21/201519.9920.0318.8419.046,654,136
5/20/201521.8322.3221.5722.21556,601
5/19/201521.8021.9421.5221.82428,295
5/18/201521.5221.9121.3821.85547,443
5/15/201521.2121.6021.1221.52710,155
5/14/201520.9921.1820.7521.17334,480
5/13/201521.0021.0420.7420.88369,006
5/12/201520.8721.2320.7520.90633,012
5/11/201521.4721.4921.0321.041,038,028
5/8/201521.2521.6420.6421.461,204,502
5/7/201520.2321.2619.5521.231,357,049
5/6/201519.3319.8418.9319.781,353,232
5/5/201519.4219.4818.8619.19996,024
5/4/201519.5919.7419.3619.48575,284
5/1/201519.0619.5719.0019.54696,006
4/30/201519.1519.3518.8418.96611,499
4/29/201519.2219.3518.8519.21496,167
4/28/201519.0219.3518.9019.32589,245
4/27/201519.5519.6918.9118.99440,051
4/24/201519.3519.6019.1719.47561,944
4/23/201519.3119.5619.2119.32200,879
4/22/201519.6320.0019.2419.38680,393
4/21/201519.7319.9219.4819.73802,151
4/20/201519.6919.9519.5519.62255,678
4/17/201519.7919.9619.4719.61365,841
4/16/201519.8419.9919.6419.93516,077
4/15/201519.7620.0019.6819.93417,365
4/14/201519.7719.9419.4719.67556,956
4/13/201520.2020.2019.7019.78517,435
4/10/201519.6420.2119.2720.18926,004
4/9/201519.5519.7819.3219.56380,052
4/8/201519.9219.9819.5319.57976,334
4/7/201520.1720.3519.6319.851,060,208
4/6/201519.5520.3119.2620.151,736,629
4/2/201518.6118.9918.5418.86765,402
4/1/201518.5018.6818.0218.611,222,390
3/31/201518.7218.7318.2918.47708,208
3/30/201518.4218.7918.1618.751,581,789
3/27/201518.2718.4218.0318.30721,095
3/26/201518.4318.5418.1518.25447,523
3/25/201518.8218.8918.4018.46874,346
3/24/201519.1719.2417.9518.76546,431
3/23/201519.0919.3018.8619.14292,024
3/20/201519.8119.9218.9919.181,066,512
3/19/201519.5319.7419.2619.72641,181
3/18/201519.0219.5418.7619.531,230,830
3/17/201519.2619.2618.8419.02700,969
3/16/201519.0019.4418.9619.30717,123
3/13/201519.1019.1818.7318.91712,977
3/12/201518.8519.2018.7619.17503,845
3/11/201518.8518.9318.5418.82723,045
3/10/201518.8019.0118.7218.781,179,819
3/9/201518.8119.1218.6619.10695,904
3/6/201519.0819.1518.7418.82670,267
3/5/201518.9719.2018.8019.14724,044
3/4/201518.5918.9118.4618.89894,919
3/3/201518.8819.0418.7018.831,724,055
3/2/201518.7819.1418.7119.001,008,492
2/27/201519.1819.2718.9719.03836,121
2/26/201518.5319.1318.4719.021,742,131
2/25/201518.9619.1118.5918.65737,634
2/24/201519.1219.3218.9718.98948,265
2/23/201518.8619.2318.5119.081,539,943
2/20/201518.5819.4518.3218.771,654,767
2/19/201519.0719.4518.9519.37725,776
2/18/201518.7919.2918.6719.172,119,182
2/17/201518.7318.8818.6418.74977,907
2/13/201518.7918.8318.6818.77940,315
2/12/201518.8518.8818.7118.79699,150
2/11/201518.8018.8118.5218.73695,137
2/10/201518.5818.7818.3118.761,095,630
2/9/201518.8319.0518.7718.97377,195
2/6/201519.4519.5218.9718.97436,428
2/5/201519.3319.7019.2719.40463,062
2/4/201519.3019.5519.1819.22543,174
2/3/201518.9919.4118.9119.33928,040
2/2/201518.8919.0518.6818.87755,097
1/30/201519.1819.3418.7618.86671,828
1/29/201518.6719.2718.4719.26460,592
1/28/201518.7319.2918.5918.73555,956
1/27/201518.4918.7518.3018.61806,682
1/26/201518.4218.7618.2618.631,145,506
1/23/201518.4118.6218.2918.501,788,475
1/22/201518.4418.5718.1618.48685,200
1/21/201518.4918.6518.3418.40434,815
1/20/201518.3918.7218.2218.54610,607
1/16/201518.2418.5118.2418.431,533,356
1/15/201519.3819.4318.2918.351,205,560
1/14/201519.2019.4419.0419.34277,203
1/13/201519.5019.8019.2119.44545,881
1/12/201519.2819.4919.0519.36736,855
1/9/201519.5619.8418.8319.252,439,911
1/8/201519.3720.0619.3020.02620,592
1/7/201518.8019.1918.7519.15993,856
1/6/201519.1319.2818.4218.691,172,950
1/5/201519.5119.5319.0019.12873,576
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center