BRKR

Bruker Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bruker Corporation BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.13 -0.29% 44.56 44.06 45.78 44.89 44.69 12:31:25
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.4448.1743.1044.94672,9471.122.58%
1 Month40.8548.1738.8043.24542,1423.719.08%
3 Months37.7648.1736.8241.88661,1146.8018.01%
6 Months50.4651.5630.7840.43805,309-5.90-11.69%
1 Year40.7154.4930.7842.81701,6133.859.46%
3 Years27.9254.4926.1037.77658,40516.6459.6%
5 Years21.3054.4915.77831.46729,44423.26109.2%

BRKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 44.69 -1.48 -3.21% 48.01 48.17 43.39 930,364
Aug 03 2020 46.17 1.55 3.47% 44.82 46.71 44.81 1,030,593
Jul 31 2020 44.62 0.68 1.55% 43.77 44.83 43.35 572,779
Jul 30 2020 43.94 0.09 0.21% 43.45 44.50 43.45 430,120
Jul 29 2020 43.85 0.50 1.15% 43.44 44.41 43.10 400,877
Jul 28 2020 43.35 -0.95 -2.14% 44.13 44.27 43.15 789,018
Jul 27 2020 44.30 1.37 3.19% 43.03 44.42 42.45 491,658
Jul 24 2020 42.93 -0.97 -2.21% 43.85 43.85 42.59 278,144
Jul 23 2020 43.90 0.07 0.16% 43.66 44.27 42.55 619,439
Jul 22 2020 43.83 1.73 4.11% 42.37 44.16 42.0916 690,014
Jul 21 2020 42.10 -0.85 -1.98% 42.91 43.095 41.97 367,783
Jul 20 2020 42.95 -0.09 -0.21% 43.22 44.02 42.59 600,283
Jul 17 2020 43.04 0.19 0.44% 42.86 43.30 42.47 291,793
Jul 16 2020 42.85 -0.32 -0.74% 42.96 43.17 42.505 402,493
Jul 15 2020 43.17 3.06 7.63% 40.79 43.39 40.75 911,254
Jul 14 2020 40.11 0.63 1.6% 39.58 40.16 38.80 454,417
Jul 13 2020 39.48 -0.15 -0.38% 40.11 40.65 39.36 389,069
Jul 10 2020 39.63 -1.31 -3.2% 40.98 40.98 39.52 494,081
Jul 09 2020 40.94 -0.32 -0.78% 41.26 41.38 40.125 317,232
Jul 08 2020 41.26 0.33 0.81% 40.85 41.73 40.78 381,425
Jul 07 2020 40.93 -0.92 -2.2% 41.59 42.285 40.84 655,273
Jul 06 2020 41.85 0.35 0.84% 42.22 42.67 41.67 993,459
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.