Bruker Historical Data - BRKR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bruker Corporation BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.42 0.83% 50.72 51.23 50.15 50.27 50.30 23:59:47
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2751.2347.9549.36507,3662.455.08%
1 Month44.1652.2343.0047.20557,0946.5614.86%
3 Months41.6252.2340.8244.66555,8429.1021.86%
6 Months41.0252.2339.3144.83738,9459.7023.65%
1 Year32.5252.2326.1040.34740,00618.2055.97%
3 Years23.0052.2321.0333.35647,45427.72120.52%
5 Years18.0952.2315.77828.15736,27632.63180.38%

BRKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 50.72 0.42 0.83% 50.27 51.23 50.15 605,497
Nov 18 2019 50.30 0.82 1.66% 49.63 50.63 49.54 629,896
Nov 15 2019 49.48 0.31 0.63% 49.25 49.86 49.25 611,068
Nov 14 2019 49.17 0.43 0.88% 48.90 49.67 48.6601 601,517
Nov 13 2019 48.74 0.40 0.83% 48.31 48.85 48.17 393,793
Nov 12 2019 48.34 0.22 0.46% 48.27 48.67 47.95 300,554
Nov 11 2019 48.12 0.22 0.46% 47.50 48.26 47.45 310,676
Nov 08 2019 47.90 0.80 1.7% 47.06 47.95 46.695 509,457
Nov 07 2019 47.10 -1.11 -2.3% 48.23 48.908 47.06 450,367
Nov 06 2019 48.21 0.62 1.3% 46.88 48.41 46.46 690,089
Nov 05 2019 47.59 -1.62 -3.29% 49.01 49.33 47.30 808,325
Nov 04 2019 49.21 -0.89 -1.78% 50.22 50.76 49.19 679,896
Nov 01 2019 50.10 5.60 12.58% 50.03 52.23 47.00 1,309,274
Oct 31 2019 44.50 -0.07 -0.16% 44.52 44.72 43.935 670,452
Oct 30 2019 44.57 0.39 0.88% 44.34 44.655 43.86 390,211
Oct 29 2019 44.18 -0.11 -0.25% 43.86 44.54 43.21 602,143
Oct 28 2019 44.29 0.56 1.28% 44.00 44.96 43.85 527,079
Oct 25 2019 43.73 0.08 0.18% 43.32 44.12 43.32 321,344
Oct 24 2019 43.65 0.31 0.72% 43.67 43.77 43.10 365,390
Oct 23 2019 43.34 -0.24 -0.55% 43.60 43.795 43.00 602,925
Oct 22 2019 43.58 -0.38 -0.86% 44.16 44.22 43.53 367,432
Oct 21 2019 43.96 0.02 0.05% 44.26 44.26 43.78 223,020
See More Historical Prices »


Your Recent History
NASDAQ
BRKR
Bruker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.