Bruker Historical Data - BRKR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.11 0.25% 44.05 44.26 43.9884 44.26 43.94 09:41:35
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week43.644.2643.11543.6377293k0.451.03%
1 Month43.2545.3142.143.7200525k0.81.85%
3 Months48.3448.869539.3143.0570791k-4.29-8.87%
6 Months37.4951.4136.8343.8142780k6.5617.50%
1 Year30.7451.4126.139.2713748k13.3143.30%
3 Years21.3451.4119.58532.6504650k22.71106.42%
5 Years19.2651.4115.77827.6831744k24.79128.71%

BRKR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201943.94+0.30+0.69%43.21544.015236,466
Oct 17 201943.64+0.31+0.72%43.5144.195335,976
Oct 16 201943.33-0.52-1.19%43.11543.77317,509
Oct 15 201943.85+0.33+0.76%43.7744.24281,671
Oct 14 201943.52-0.21-0.48%43.2243.95292,128
Oct 11 201943.73+0.63+1.47%43.5044.16374,154
Oct 10 201943.095+0.16+0.38%42.64543.44220,084
Oct 09 201942.93+0.57+1.35%42.3543.13361,623
Oct 08 201942.36-1.38-3.16%42.1043.755430,013
Oct 07 201943.74-0.53-1.20%43.5844.45450,030
Oct 04 201944.27+0.32+0.73%43.4944.68786,706
Oct 03 201943.95+0.45+1.03%42.6043.96723,843
Oct 02 201943.50-0.22-0.50%42.3743.75551,310
Oct 01 201943.72-0.21-0.48%43.4344.7895658,282
Sep 30 201943.93-0.49-1.10%43.851544.94578,990
Sep 27 201944.42+0.03+0.07%44.0345.311,012,752
Sep 26 201944.39+1.12+2.59%44.1345.051,301,500
Sep 25 201943.27+0.77+1.81%42.2543.51545,873
Sep 24 201942.50-0.42-0.98%42.2343.35469,120
Sep 23 201942.92-0.62-1.42%42.5443.33520,897
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.