$22.08 +0.12 (%) Bruker Corp - NASDAQ

Jun. 28, 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
6/28/201622.0922.4421.8422.081,358,371
6/27/201622.5522.7221.7621.961,477,460
6/24/201623.4723.5922.5422.901,365,840
6/23/201624.4324.5624.2724.40606,139
6/22/201624.1524.4824.1324.26677,404
6/21/201624.3924.6523.9024.03848,962
6/20/201624.3724.5424.0124.381,091,997
6/17/201624.1424.2723.8224.041,453,128
6/16/201624.2824.2823.9524.081,272,016
6/15/201623.9524.4323.8624.191,890,961
6/14/201624.4024.4923.7823.942,436,564
6/13/201624.8424.8924.3224.351,383,590
6/10/201625.4625.7324.7524.801,448,533
6/9/201626.1326.2625.5825.611,257,048
6/8/201626.2526.2525.6126.131,937,209
6/7/201626.4026.4826.0326.151,345,761
6/6/201626.7626.7626.2326.42606,999
6/3/201626.4226.4626.1526.36675,246
6/2/201626.2626.5526.0026.48952,381
6/1/201626.4426.4426.0526.291,185,500
5/31/201626.2826.6726.2826.40766,993
5/27/201626.5826.6326.0626.48396,976
5/26/201626.6326.7926.3926.46656,870
5/25/201626.8227.0526.5026.541,266,444
5/24/201626.4426.8126.2726.75639,787
5/23/201626.2326.3325.9926.26940,406
5/20/201626.2826.4125.9326.17964,536
5/19/201625.9526.2325.7126.09733,300
5/18/201626.1626.3225.8826.051,120,741
5/17/201627.0527.1526.0626.191,079,147
5/16/201626.7127.3226.6927.18752,618
5/13/201626.8327.1326.4526.711,055,816
5/12/201627.2727.3626.8026.96757,861
5/11/201627.5227.7127.0827.10863,684
5/10/201627.2527.6427.0427.611,173,004
5/9/201627.5227.7127.2027.23924,371
5/6/201627.1727.7326.8927.621,117,789
5/5/201627.0027.5826.4727.201,882,306
5/4/201627.8827.9227.5527.651,046,335
5/3/201628.5028.5927.9028.08910,765
5/2/201628.4728.7928.1528.761,733,608
4/29/201628.3428.4127.9328.30840,613
4/28/201628.6629.0728.4128.48968,529
4/27/201628.6428.8928.4328.671,280,317
4/26/201628.6028.8028.4028.51979,768
4/25/201628.5428.7328.4728.551,198,468
4/22/201628.7528.9928.4228.64705,409
4/21/201628.7629.2028.4628.78780,565
4/20/201628.5228.9528.4328.761,397,717
4/19/201628.9929.1228.3428.571,209,100
4/18/201629.0129.2528.8629.08744,949
4/15/201628.7429.0328.5828.941,032,965
4/14/201629.4429.5328.7828.791,083,622
4/13/201629.0229.2428.7929.101,234,285
4/12/201629.0229.2328.6728.761,397,789
4/11/201629.1529.8528.8828.94925,880
4/8/201629.2029.3028.8429.03829,368
4/7/201629.3329.6528.7828.921,188,822
4/6/201628.6729.4428.5929.391,379,101
4/5/201628.1028.7628.0028.561,654,048
4/4/201629.4029.7229.3029.441,596,753
4/1/201627.9029.3827.7829.261,631,829
3/31/201628.3228.6127.9928.00589,691
3/30/201628.1028.5927.8628.38973,433
3/29/201627.4228.0727.3427.99897,239
3/28/201627.5827.5927.1927.401,132,673
3/24/201627.1127.8026.9127.431,111,598
3/23/201627.7328.1327.3427.341,319,691
3/22/201627.2928.0827.2927.671,280,941
3/21/201627.0527.5526.9627.461,116,722
3/18/201626.9027.8426.6627.221,895,891
3/17/201627.3027.6026.6726.971,775,507
3/16/201627.3327.7427.0027.311,763,984
3/15/201628.0228.0227.2527.331,504,575
3/14/201628.1728.5327.9628.281,356,669
3/11/201628.1628.4427.9028.041,251,380
3/10/201627.9228.2727.5128.041,317,727
3/9/201628.1028.1027.6127.801,401,988
3/8/201628.8829.0027.9928.092,039,468
3/7/201628.4629.2328.4128.961,125,776
3/4/201628.2928.9228.1628.521,431,030
3/3/201627.8428.2327.6128.231,617,769
3/2/201627.1528.0527.1527.962,096,048
3/1/201626.3327.2726.0427.192,559,907
2/29/201626.0126.3225.8325.981,797,811
2/26/201625.6126.1725.5226.102,111,423
2/25/201624.1925.6224.1925.581,168,740
2/24/201625.3225.4424.9325.402,041,610
2/23/201625.3825.7425.2025.421,268,163
2/22/201625.7925.7925.1925.561,602,319
2/19/201624.8225.4923.6825.432,962,647
2/18/201625.1725.2524.7424.801,353,918
2/17/201625.0025.1324.5224.991,535,488
2/16/201624.1224.8623.7524.691,588,865
2/12/201624.0024.1823.1423.752,374,792
2/11/201624.9924.9922.7223.364,304,315
2/10/201621.3721.9821.1021.711,777,383
2/9/201621.3421.7520.9021.331,049,495
2/8/201621.7221.8921.0621.47951,513
2/5/201622.3422.4821.9521.991,263,659
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center