$22.62 +0.11 (%) Bruker Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRKR historical data

Date Open High Low Close Volume
12/2/201622.4222.8122.4222.62587,963
12/1/201622.7023.3022.4222.51623,288
11/30/201623.4223.4822.6022.68678,264
11/29/201622.7723.5222.6023.30631,939
11/28/201622.8323.1022.7522.85535,922
11/25/201623.0423.0422.7522.96259,284
11/23/201622.7323.0422.5022.98416,415
11/22/201622.8322.9422.5422.89488,810
11/21/201623.0023.0822.4822.74600,829
11/18/201623.0923.2222.8323.09966,476
11/17/201623.1223.4522.9023.16694,439
11/16/201623.0423.2022.8322.98538,338
11/15/201622.6523.1022.3723.06597,269
11/14/201623.0023.4722.5422.59598,604
11/11/201622.8723.1322.6022.87594,374
11/10/201622.3922.9922.2122.91685,260
11/9/201622.3722.6821.9522.25695,925
11/8/201622.3622.6622.0222.41697,446
11/7/201622.3022.5822.2622.38515,089
11/4/201621.4122.1221.2422.01898,662
11/3/201622.6523.3721.2321.301,459,275
11/2/201620.5720.7820.4720.48730,127
11/1/201620.4720.8020.3520.55453,848
10/31/201620.1121.3020.0620.49598,039
10/28/201620.1220.2320.0620.11315,913
10/27/201620.2520.5619.9720.09502,829
10/26/201619.7220.2319.5920.15972,121
10/25/201621.6621.6619.8619.871,867,484
10/24/201621.6321.9821.5721.94490,405
10/21/201621.3421.5221.1121.46553,544
10/20/201621.5121.6121.3621.41489,910
10/19/201621.6521.8521.5021.52378,864
10/18/201621.4421.7821.3921.67404,776
10/17/201621.1221.4421.0721.28417,701
10/14/201621.1621.3821.1021.14438,444
10/13/201620.8521.2920.6421.11725,726
10/12/201621.2221.3620.8620.961,130,219
10/11/201621.9321.9321.1221.22705,122
10/10/201622.4322.4822.0522.07766,091
10/7/201622.4622.6922.2322.39541,448
10/6/201622.3922.5622.1822.51381,917
10/5/201622.2722.5922.2122.39637,805
10/4/201622.3522.6222.0522.19517,254
10/3/201622.5822.6722.2022.34473,667
9/30/201622.4322.7722.3022.65565,704
9/29/201622.7422.7422.2122.38925,176
9/28/201622.7022.7622.4322.71532,691
9/27/201622.2122.6722.2122.63428,279
9/26/201622.2722.3622.0922.30307,487
9/23/201622.4522.5222.3122.37398,585
9/22/201622.4622.6722.4222.55351,610
9/21/201622.1322.3321.7922.32356,058
9/20/201622.1222.3721.9822.03320,781
9/19/201622.1422.3721.8721.98591,832
9/16/201622.1222.2322.0122.05619,141
9/15/201622.0722.4221.8622.27617,569
9/14/201622.2322.3622.0122.11393,116
9/13/201622.0522.3221.8122.16540,747
9/12/201621.7422.5521.6822.25533,210
9/9/201622.5422.5421.8921.90560,508
9/8/201622.3822.8322.3622.66892,482
9/7/201622.0822.4321.9522.37864,874
9/6/201622.5122.5121.9522.02660,699
9/2/201622.5222.8322.2622.38558,069
9/1/201622.3122.6022.1722.44916,375
8/31/201622.3222.4122.1222.36891,033
8/30/201622.6222.7722.2422.32849,059
8/29/201622.4622.7522.3822.62942,547
8/26/201622.1822.7721.9722.43821,084
8/25/201622.2022.4021.9522.101,164,231
8/24/201622.0722.4622.0722.251,680,506
8/23/201622.0522.2321.8822.12443,388
8/22/201622.0222.1421.8621.98517,124
8/19/201621.9022.1421.7722.03435,561
8/18/201621.6922.1721.6421.95608,777
8/17/201621.9722.3021.4621.72990,424
8/16/201622.2022.6621.9821.98422,180
8/15/201622.3122.5722.2022.31499,726
8/12/201622.3522.4722.1622.31678,331
8/11/201622.2422.4522.1122.33784,295
8/10/201622.3022.3621.9322.10981,354
8/9/201622.1522.5222.1522.22922,562
8/8/201622.1722.3822.0622.131,047,196
8/5/201621.8422.3921.5122.171,103,810
8/4/201621.6022.1221.6021.771,628,729
8/3/201622.5022.9321.3821.794,864,030
8/2/201624.7324.9024.3124.721,658,455
8/1/201624.8924.9624.4024.811,053,639
7/29/201624.4724.9824.3124.92734,241
7/28/201624.3424.5324.2824.48515,756
7/27/201624.3624.5124.2424.41732,523
7/26/201623.8224.5223.4724.38929,765
7/25/201624.0724.2123.7423.90964,514
7/22/201624.2824.5223.5324.07868,194
7/21/201624.6524.8324.2224.45594,036
7/20/201624.4225.0124.4224.63624,250
7/19/201624.4724.6124.1724.40857,849
7/18/201624.6825.0524.2524.60481,088
7/15/201624.7424.8724.6124.70511,871
7/14/201625.2725.3724.7424.76980,969
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center