$21.05 +0.36 (%) Bruker Corp - NASDAQ

Jul. 31, 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
7/31/201520.6521.2320.6521.051,157,318
7/30/201520.4720.9720.4620.691,389,451
7/29/201520.5920.7520.4320.51615,919
7/28/201520.8520.9520.3620.591,441,645
7/27/201520.9920.9920.5820.70356,800
7/24/201521.3221.5121.0021.06393,371
7/23/201521.4421.4821.2621.41379,561
7/22/201520.7321.3520.6921.33681,870
7/21/201520.9321.0720.7120.74719,212
7/20/201521.1721.1820.8720.97296,419
7/17/201521.0821.2120.9921.10271,463
7/16/201521.1621.1720.8921.16527,938
7/15/201521.4821.6320.9421.01331,300
7/14/201521.0321.3620.9521.34269,281
7/13/201520.6420.9820.4520.96323,452
7/10/201520.4220.5820.1520.53260,791
7/9/201520.3520.3820.0320.20355,479
7/8/201520.5220.5420.0620.08432,188
7/7/201520.4820.6620.1320.65462,973
7/6/201520.2120.5920.1320.48693,917
7/2/201520.6120.6120.1820.37299,823
7/1/201520.5720.8620.3020.56873,500
6/30/201520.6020.6420.4020.41651,115
6/29/201520.6820.8420.3520.37658,875
6/26/201520.8321.0120.6520.89929,662
6/25/201520.7920.9020.6520.78296,893
6/24/201521.1521.1620.7620.79333,757
6/23/201521.1221.2621.0021.18290,816
6/22/201520.9821.2220.8821.13560,139
6/19/201520.9621.0320.7120.86886,867
6/18/201520.8321.0620.7220.89516,501
6/17/201520.5720.8420.4820.68425,076
6/16/201520.2620.7220.1920.56453,732
6/15/201520.3120.4020.0820.25578,668
6/12/201520.9720.9720.4920.51971,859
6/11/201520.5121.0020.4621.00618,956
6/10/201520.3520.5020.2520.47578,356
6/9/201520.2520.4020.0720.33522,047
6/8/201520.5320.5820.1020.23627,180
6/5/201520.6120.6120.2320.54834,305
6/4/201520.3920.6720.3420.591,028,343
6/3/201520.1820.5320.0620.45931,377
6/2/201519.8120.1619.7420.05649,118
6/1/201519.9620.2219.8019.84893,357
5/29/201519.8720.0219.7019.841,124,901
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!