$21.40 -0.59 (%) Bruker Corp - NASDAQ

Feb. 8, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRKR historical data

Date Open High Low Close Volume
2/5/201622.3422.4821.9521.991,263,659
2/4/201622.3522.6521.9822.481,027,369
2/3/201622.4222.4921.8822.47680,867
2/2/201622.1622.7521.9822.311,097,510
2/1/201622.2522.4721.9722.32875,063
1/29/201621.9222.3721.9222.331,030,624
1/28/201622.9122.9321.8621.96760,087
1/27/201622.9823.3322.7222.86445,422
1/26/201623.1923.3622.9123.16834,176
1/25/201623.4723.4923.1223.191,768,111
1/22/201622.1723.0822.0823.041,116,015
1/21/201622.2622.4121.9321.951,918,338
1/20/201622.2122.5121.7222.211,446,965
1/19/201622.6022.8322.1122.42738,643
1/15/201622.1722.5821.9222.391,258,201
1/14/201622.3922.8322.1622.591,182,815
1/13/201622.8923.3221.9322.341,483,454
1/12/201622.3523.1222.3122.782,033,236
1/11/201622.4922.9422.0522.281,651,363
1/8/201622.7623.0822.4222.511,848,839
1/7/201623.2723.5722.6122.632,445,707
1/6/201623.9024.1423.5923.675,453,876
1/5/201623.7724.2123.7124.002,279,088
1/4/201623.8923.9923.3623.661,726,650
12/31/201524.8124.9724.2524.271,502,158
12/30/201524.8425.2324.5124.961,299,123
12/29/201524.5324.8524.4024.78732,412
12/28/201524.3224.4824.2424.34751,453
12/24/201524.2224.4424.0524.35368,680
12/23/201524.0124.3323.9624.16669,923
12/22/201523.6424.0923.6423.95906,813
12/21/201523.3923.8423.3923.63634,225
12/18/201523.5623.9323.1323.311,189,409
12/17/201523.5424.0123.4523.47897,777
12/16/201523.1723.6523.1723.52600,979
12/15/201522.6723.2422.5123.111,036,708
12/14/201522.3622.5922.2422.51760,458
12/11/201522.1922.4222.0022.31618,792
12/10/201522.2122.6221.9822.48926,033
12/9/201522.0122.5921.9822.27812,477
12/8/201522.0622.3121.4822.071,810,890
12/7/201522.1322.1921.9622.12950,792
12/4/201521.9022.8321.8622.22669,006
12/3/201522.3222.4821.6321.90709,889
12/2/201522.5522.6622.1722.271,366,211
12/1/201522.7022.8122.1522.461,961,085
11/30/201522.6322.8222.3322.64781,289
11/27/201522.7122.8022.5522.64319,564
11/25/201522.8222.9022.5422.65412,300
11/24/201522.4222.9521.7422.841,056,092
11/23/201522.2322.6622.2122.60559,920
11/20/201522.2522.4722.1922.21637,924
11/19/201522.4522.6821.6422.261,057,594
11/18/201521.9122.4621.2422.42857,670
11/17/201521.2621.9221.1921.781,364,458
11/16/201521.0021.3120.8521.24717,547
11/13/201521.0721.3620.8720.99574,898
11/12/201521.2021.4120.7220.83706,459
11/11/201521.1621.1920.8820.90662,556
11/10/201520.9621.2320.9021.14595,905
11/9/201520.9421.1620.4221.09780,790
11/6/201520.2321.0919.9420.972,656,749
11/5/201520.8821.2419.6020.293,620,354
11/4/201518.8919.9618.3319.351,924,629
11/3/201518.6518.9418.5518.82909,737
11/2/201518.5818.8218.5018.72702,675
10/30/201518.3018.5418.2218.37619,407
10/29/201518.1918.3717.9018.31636,484
10/28/201518.2418.8717.1418.23565,020
10/27/201518.2518.4516.9918.26516,820
10/26/201518.2418.6518.0418.29379,212
10/23/201518.1318.5217.8518.35364,544
10/22/201517.9818.1817.1417.90395,700
10/21/201518.3218.4617.5817.94349,987
10/20/201518.1318.4318.0218.25545,232
10/19/201517.9818.6517.7818.16441,313
10/16/201517.9218.3417.8518.05453,909
10/15/201517.4417.9217.2317.91485,897
10/14/201517.6517.8117.3117.44703,465
10/13/201517.8218.3016.6117.57373,671
10/12/201517.7617.9317.6817.86312,441
10/9/201517.7617.9517.6317.83290,227
10/8/201517.7717.9817.4017.71390,012
10/7/201517.5717.8416.1617.79560,677
10/6/201516.9617.4616.7517.401,212,824
10/5/201516.8317.2616.8317.12542,288
10/2/201516.0616.8415.7816.84511,936
10/1/201516.3816.4416.1116.31754,596
9/30/201516.5316.7616.2216.431,001,219
9/29/201516.5117.0016.3416.46593,733
9/28/201516.9817.1216.3016.51606,533
9/25/201517.5117.6016.8217.06384,476
9/24/201517.6117.6117.2817.39244,652
9/23/201517.8017.9417.5417.67454,514
9/22/201517.8017.8017.5117.76445,644
9/21/201518.1218.2717.8417.97410,764
9/18/201518.1418.4817.8617.91660,426
9/17/201518.1618.5418.1618.36286,774
9/16/201518.1818.3418.0418.28396,357
9/15/201517.9118.2117.8218.16545,077
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center