Bruker Corp $22.73

down -0.92


31/7/2014 04:00 PM  |  NASDAQ : BRKR  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRKR historical data

Date Open High Low Close Volume
7/31/201423.4523.4922.6322.73465,622
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
6/3/201420.9021.4520.7721.40568,969
6/2/201420.9921.1520.6521.02399,055
5/30/201421.3021.4320.8220.95786,210
5/29/201421.2121.3821.0521.35439,943
5/28/201420.9021.4620.7721.15659,938
5/27/201420.8221.1720.4420.89457,689
5/23/201420.7721.0720.6220.68468,986
5/22/201420.6520.9020.5520.72448,690
5/21/201420.4120.9120.4120.66678,589
5/20/201420.3420.4419.9120.30596,021
5/19/201420.1420.5120.0020.31750,022
5/16/201420.0020.1819.8320.14534,413
5/15/201420.4220.4319.8320.031,083,625
5/14/201420.9120.9820.4120.42652,404
5/13/201420.7521.0220.4820.92985,584
5/12/201420.0820.9519.7320.691,117,195
5/9/201420.6721.0919.7420.072,254,724
5/8/201422.5022.7420.4520.671,676,957
5/7/201420.2620.8220.2620.60691,002
5/6/201421.1321.2120.7620.83257,932
5/5/201420.8321.3320.6621.12381,317
5/2/201421.0321.2620.9020.95278,649
5/1/201420.6121.0120.5021.01830,277
4/30/201421.0621.2020.5120.661,271,793
4/29/201421.0821.3620.7421.06795,355
4/28/201421.3621.5520.5921.07643,219
4/25/201421.5021.7521.0721.22441,375
4/24/201421.2621.7620.9421.581,044,776
4/23/201421.3621.5020.9521.09445,724
4/22/201421.0721.4321.0521.28661,873
4/21/201421.2121.3920.8121.04821,440
4/17/201420.8321.2920.5221.151,288,929
4/16/201420.7620.9820.6120.831,220,892
4/15/201421.0621.1420.1620.551,057,523
4/14/201421.0421.2820.7921.00624,867
4/11/201421.5521.7720.7120.85900,954
4/10/201422.5822.6721.7121.82781,893
4/9/201422.0022.5821.9222.56510,428
4/8/201421.9122.1021.3821.93763,599
4/7/201422.7622.8121.5721.891,212,377
4/4/201423.3623.6822.8322.871,076,945
4/3/201423.4123.5823.1323.232,017,827
4/2/201423.3723.5723.1223.35502,804
4/1/201422.8123.3722.7823.25827,179
3/31/201422.8523.1122.6022.79796,208
3/28/201422.5722.7922.4022.51574,581
3/27/201422.6722.8322.3022.45456,859
3/26/201423.0823.2622.6722.67582,597
3/25/201423.1324.0622.5922.90508,214
3/24/201423.5023.5022.7122.99966,513
3/21/201423.9723.9723.3123.41667,468
3/20/201423.7524.0823.7223.88452,001
3/19/201424.0924.1923.6123.77426,778
3/18/201424.1224.4023.9624.06445,145
3/17/201423.8724.2623.8524.25641,976
3/14/201423.6623.9523.5723.77328,920
3/13/201423.9224.2723.6223.76533,351
3/12/201423.5124.0223.2223.92656,666
3/11/201423.6824.1123.4123.63684,751
Trading Center