Bruker Historical Data - BRKR

BRKR Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 50.03 52.23 47.00 0
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
Oct 18 2019 43.94 0.30 0.69% 43.41 44.015 43.215 236,466
Oct 17 2019 43.64 0.31 0.72% 43.54 44.195 43.51 335,976
Oct 16 2019 43.33 -0.52 -1.19% 43.77 43.77 43.115 317,509
Oct 15 2019 43.85 0.33 0.76% 43.90 44.24 43.77 281,671
Oct 14 2019 43.52 -0.21 -0.48% 43.60 43.95 43.22 292,128
Oct 11 2019 43.73 0.63 1.47% 43.50 44.16 43.50 374,154
Oct 10 2019 43.095 0.16 0.38% 42.85 43.44 42.645 220,084
Oct 09 2019 42.93 0.57 1.35% 42.58 43.13 42.35 361,623
Oct 08 2019 42.36 -1.38 -3.16% 43.28 43.755 42.10 430,013
Oct 07 2019 43.74 -0.53 -1.2% 44.16 44.45 43.58 450,021
Oct 04 2019 44.27 0.32 0.73% 44.00 44.68 43.49 786,706
Oct 03 2019 43.95 0.45 1.03% 43.35 43.96 42.60 723,843
Oct 02 2019 43.50 -0.22 -0.5% 43.52 43.75 42.37 551,310
Oct 01 2019 43.72 -0.21 -0.48% 43.93 44.7895 43.43 658,282
Sep 30 2019 43.93 -0.49 -1.1% 44.42 44.94 43.8515 578,990
Sep 27 2019 44.42 0.03 0.07% 44.42 45.31 44.03 1,012,752
Sep 26 2019 44.39 1.12 2.59% 44.48 45.05 44.13 1,301,500
Sep 25 2019 43.27 0.77 1.81% 42.60 43.51 42.25 545,873
Sep 24 2019 42.50 -0.42 -0.98% 43.29 43.35 42.23 469,120
Sep 23 2019 42.92 -0.62 -1.42% 43.25 43.33 42.54 520,897
Sep 20 2019 43.54 0.01 0.02% 43.70 43.855 43.29 446,821
Sep 19 2019 43.53 0.55 1.28% 43.09 43.66 43.09 566,604
Sep 18 2019 42.98 0.09 0.21% 42.84 43.34 42.39 608,621
Sep 17 2019 42.89 0.03 0.07% 42.74 42.95 42.46 547,642
Sep 16 2019 42.86 -0.57 -1.31% 42.82 42.94 42.74 235,129
Sep 13 2019 43.43 0.07 0.16% 43.41 44.11 43.285 568,029
Sep 12 2019 43.36 -1.12 -2.52% 44.56 44.6091 43.305 822,934
Sep 11 2019 44.48 1.86 4.36% 42.71 44.52 42.42 899,674
Sep 10 2019 42.62 0.39 0.92% 41.72 42.62 40.82 738,872
Sep 09 2019 42.23 -0.68 -1.58% 43.12 43.50 42.20 758,398
Sep 06 2019 42.91 -0.21 -0.49% 43.17 43.59 42.48 692,726
Sep 05 2019 43.12 0.70 1.65% 42.68 43.34 42.30 450,475
Sep 04 2019 42.42 -0.37 -0.86% 42.94 43.39 42.32 734,133
Sep 03 2019 42.79 -0.38 -0.88% 42.84 43.46 42.54 519,783
Sep 02 2019 43.17 0.00 +0.00% 43.19 43.54 42.93 0
Aug 30 2019 43.17 0.11 0.26% 43.19 43.54 42.93 836,116
Aug 29 2019 43.06 0.77 1.82% 42.63 43.14 42.375 463,211
Aug 28 2019 42.29 0.40 0.95% 41.67 42.39 41.295 499,554
Aug 27 2019 41.89 0.44 1.06% 41.62 42.19 41.495 592,126
Aug 26 2019 41.45 -0.19 -0.46% 42.20 42.20 40.86 467,360
Aug 23 2019 41.64 -0.62 -1.47% 42.07 42.27 41.04 1,861,699
Aug 22 2019 42.26 -0.07 -0.17% 42.31 42.49 41.94 1,084,860
Aug 21 2019 42.33 0.25 0.59% 42.55 42.60 41.91 670,209


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.