BRKR

Bruker Historical Data

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 Last Traded
1.02 1.51% 68.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
67.63 67.63 68.72 68.55 67.53
more quote information »

BRKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.4270.0866.3167.88520,8100.130.19%
1 Month68.1171.2866.0268.27471,0770.440.65%
3 Months62.4271.2856.9365.11447,6326.139.82%
6 Months49.5571.2848.3059.91473,29019.0038.35%
1 Year37.9171.2836.8250.07515,41630.6480.82%
3 Years30.7371.2826.1042.07641,83137.82123.07%
5 Years26.7171.2819.58535.75649,31541.84156.65%

BRKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 68.55 1.02 1.51% 67.63 68.72 67.63 615,243
May 13 2021 67.53 1.08 1.63% 67.47 67.86 66.42 1,115,887
May 12 2021 66.45 -2.70 -3.9% 68.72 68.98 66.31 501,874
May 11 2021 69.15 0.63 0.92% 67.74 69.15 67.6101 312,530
May 10 2021 68.52 -0.81 -1.17% 69.84 69.86 68.47 314,440
May 07 2021 69.33 1.13 1.66% 68.42 70.08 68.00 359,317
May 06 2021 68.20 -0.81 -1.17% 69.27 70.66 67.35 396,205
May 05 2021 69.01 0.47 0.69% 71.28 71.28 66.02 492,792
May 04 2021 68.54 -0.11 -0.16% 68.16 69.00 67.54 451,129
May 03 2021 68.65 0.13 0.19% 69.00 69.74 68.20 329,889
Apr 30 2021 68.52 -1.51 -2.16% 69.46 70.06 68.16 429,983
Apr 29 2021 70.03 0.60 0.86% 69.80 70.62 68.62 422,038
Apr 28 2021 69.43 -0.60 -0.86% 70.00 70.58 68.98 425,225
Apr 27 2021 70.03 0.55 0.79% 69.41 70.27 68.80 323,701
Apr 26 2021 69.48 -0.03 -0.04% 69.64 70.15 68.88 353,625
Apr 23 2021 69.51 2.07 3.07% 67.48 69.82 67.17 379,292
Apr 22 2021 67.44 -0.27 -0.4% 67.72 70.00 67.00 661,459
Apr 21 2021 67.71 0.55 0.82% 67.05 67.95 66.80 546,184
Apr 20 2021 67.16 0.19 0.28% 66.65 67.36 66.31 533,406
Apr 19 2021 66.97 -0.68 -1.01% 67.72 67.72 66.42 492,864
Apr 16 2021 67.65 -0.22 -0.32% 68.11 68.11 67.07 620,785
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.