BRKR

Bruker Historical Data

BRKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 44.13 0.63 1.45% 43.23 44.17 43.23 417,539
Aug 06 2020 43.50 -0.70 -1.58% 44.24 44.45 42.955 406,733
Aug 05 2020 44.20 -0.49 -1.1% 44.89 45.78 44.06 563,659
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
Jul 03 2020 41.50 0.00 +0.00% 40.98 41.925 40.385 0
Jul 02 2020 41.50 0.91 2.24% 40.98 41.925 40.385 645,164
Jul 01 2020 40.59 -0.09 -0.22% 40.53 41.02 39.43 802,548
Jun 30 2020 40.68 1.41 3.59% 39.64 40.81 39.4973 570,974
Jun 29 2020 39.27 1.23 3.23% 38.32 39.44 38.03 987,472
Jun 26 2020 38.04 -0.48 -1.25% 38.54 38.99 37.42 828,669
Jun 25 2020 38.52 -0.06 -0.16% 38.54 38.84 36.82 602,204
Jun 24 2020 38.58 -1.97 -4.86% 40.39 41.10 37.951 782,097
Jun 23 2020 40.55 0.08 0.2% 40.70 41.05 40.09 713,365
Jun 22 2020 40.47 -0.59 -1.44% 40.79 41.11 40.07 337,723
Jun 19 2020 41.06 -0.03 -0.07% 41.72 42.14 40.525 791,143
Jun 18 2020 41.09 -0.16 -0.39% 40.86 41.65 40.71 356,770
Jun 17 2020 41.25 -0.24 -0.58% 41.78 41.95 41.10 237,296
Jun 16 2020 41.49 0.44 1.07% 42.56 42.76 41.11 423,372
Jun 15 2020 41.05 0.39 0.96% 39.59 41.205 39.53 566,504
Jun 12 2020 40.66 1.26 3.2% 40.27 40.71 39.40 664,181
Jun 11 2020 39.40 -2.42 -5.79% 40.92 40.92 39.31 620,051
Jun 10 2020 41.82 -0.16 -0.38% 42.09 42.44 41.585 359,092
Jun 09 2020 41.98 -1.32 -3.05% 43.02 43.23 41.97 318,327
Jun 08 2020 43.30 -0.47 -1.07% 43.96 44.13 41.76 633,841
Jun 05 2020 43.77 0.98 2.29% 43.36 44.54 43.16 691,746
Jun 04 2020 42.79 -1.74 -3.91% 44.26 44.28 42.05 655,761
Jun 03 2020 44.53 1.09 2.51% 43.74 44.91 43.27 509,377
Jun 02 2020 43.44 0.22 0.51% 43.24 43.74 42.42 436,718
Jun 01 2020 43.22 -0.06 -0.14% 43.15 43.57 42.90 347,230
May 29 2020 43.28 -0.45 -1.03% 43.37 43.80 42.44 569,103
May 28 2020 43.73 -0.45 -1.02% 44.82 45.25 43.68 1,422,027
May 27 2020 44.18 1.81 4.27% 42.79 44.255 42.27 591,480
May 26 2020 42.37 0.90 2.17% 42.61 43.47 41.88 686,241
May 25 2020 41.47 0.00 +0.00% 41.63 41.63 40.98 0
May 22 2020 41.47 -0.05 -0.12% 41.63 41.63 40.98 373,598
May 21 2020 41.52 -1.25 -2.92% 42.68 43.1325 41.38 674,803
May 20 2020 42.77 -0.38 -0.88% 43.85 44.25 42.53 675,481
May 19 2020 43.15 0.15 0.35% 43.00 43.91 42.30 767,891
May 18 2020 43.00 1.47 3.54% 42.48 43.44 41.52 1,254,453
May 15 2020 41.53 1.72 4.32% 39.46 42.26 39.08 2,190,414
May 14 2020 39.81 1.94 5.12% 37.91 40.07 37.50 1,664,874
May 13 2020 37.87 -0.08 -0.21% 37.76 38.88 37.21 1,097,965
May 12 2020 37.95 -1.11 -2.84% 39.06 39.1325 37.88 728,758
May 11 2020 39.06 0.23 0.59% 38.41 39.52 37.1257 572,207


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.