ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BRKR Bruker Corporation

66.80
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

BRKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 66.80 1.77 2.72% 65.47 67.83 65.03 1,153,712
Sep 17 2024 65.03 -0.25 -0.38% 65.62 65.62 63.97 996,139
Sep 16 2024 65.28 -0.38 -0.58% 66.05 66.355 64.85 959,867
Sep 13 2024 65.66 0.93 1.44% 64.98 65.74 64.43 767,039
Sep 12 2024 64.73 0.74 1.16% 64.64 65.225 62.49 1,105,852
Sep 11 2024 63.99 0.67 1.06% 63.34 64.09 61.74 785,132
Sep 10 2024 63.32 -0.05 -0.08% 62.50 64.355 62.50 921,420
Sep 09 2024 63.37 -0.64 -1.00% 64.63 65.21 63.23 991,785
Sep 06 2024 64.01 -1.34 -2.05% 65.9224 66.13 63.92 734,032
Sep 05 2024 65.35 0.96 1.49% 63.925 65.48 63.57 514,749
Sep 04 2024 64.39 -1.33 -2.02% 65.35 65.54 63.68 786,838
Sep 03 2024 65.72 -1.47 -2.19% 67.505 67.505 65.26 903,302
Aug 30 2024 67.19 -0.40 -0.59% 67.54 67.81 66.17 1,033,798
Aug 29 2024 67.59 3.18 4.94% 64.73 68.85 64.46 1,673,518
Aug 28 2024 64.41 0.46 0.72% 64.20 65.123 63.6407 888,249
Aug 27 2024 63.95 0.05 0.08% 63.73 64.23 63.19 512,534
Aug 26 2024 63.90 -0.30 -0.47% 64.67 64.67 63.61 1,022,601
Aug 23 2024 64.20 0.50 0.78% 64.06 64.86 62.95 838,827
Aug 22 2024 63.70 -1.35 -2.08% 65.59 65.95 63.46 822,990
Aug 21 2024 65.05 -0.06 -0.09% 65.18 65.72 64.57 788,182
Aug 20 2024 65.11 0.03 0.05% 65.25 66.01 64.83 1,096,950
Aug 19 2024 65.08 1.65 2.60% 63.25 65.12 63.19 1,578,132
Aug 16 2024 63.43 0.20 0.32% 62.29 63.65 62.29 691,219
Aug 15 2024 63.23 1.76 2.86% 62.37 63.46 61.62 849,289
Aug 14 2024 61.47 0.10 0.16% 61.40 61.89 60.695 657,975
Aug 13 2024 61.37 0.95 1.57% 60.615 61.88 60.21 775,998
Aug 12 2024 60.42 -1.58 -2.55% 62.08 62.24 60.34 831,998
Aug 09 2024 62.00 -1.32 -2.08% 63.21 64.22 61.66 1,362,202
Aug 08 2024 63.32 3.02 5.01% 60.50 63.53 60.26 954,330
Aug 07 2024 60.30 -1.86 -2.99% 63.31 63.32 60.095 1,750,602
Aug 06 2024 62.16 -1.38 -2.17% 58.75 69.23 58.75 2,550,110
Aug 05 2024 63.54 -2.34 -3.55% 62.675 64.35 61.82 1,626,694
Aug 02 2024 65.88 -2.45 -3.59% 66.88 66.99 64.015 1,800,318
Aug 01 2024 68.33 -0.18 -0.26% 68.35 69.88 67.55 1,008,713
Jul 31 2024 68.51 0.57 0.84% 68.645 70.58 67.87 1,122,137
Jul 30 2024 67.94 1.01 1.51% 67.35 68.72 66.85 1,037,605
Jul 29 2024 66.93 0.12 0.18% 66.81 67.115 65.91 1,056,420
Jul 26 2024 66.81 2.58 4.02% 64.66 67.32 64.66 1,232,512
Jul 25 2024 64.23 0.15 0.23% 63.83 66.13 63.83 1,006,414
Jul 24 2024 64.08 1.95 3.14% 62.85 64.83 62.85 1,081,406
Jul 23 2024 62.13 -0.82 -1.30% 63.60 64.85 62.01 2,064,040
Jul 22 2024 62.95 1.06 1.71% 62.97 63.225 61.71 622,540
Jul 19 2024 61.89 -0.63 -1.01% 62.08 62.72 60.94 1,876,632
Jul 18 2024 62.52 -1.57 -2.45% 63.63 65.00 62.14 918,772
Jul 17 2024 64.09 -2.16 -3.26% 65.51 66.3374 64.05 759,164
Jul 16 2024 66.25 2.84 4.48% 63.89 66.52 63.0101 695,554
Jul 15 2024 63.41 -1.34 -2.07% 64.75 65.44 63.10 794,257
Jul 12 2024 64.75 1.03 1.62% 64.05 65.4897 63.815 1,057,670
Jul 11 2024 63.72 2.47 4.03% 62.27 64.53 61.99 610,361
Jul 10 2024 61.25 0.04 0.07% 61.55 61.75 60.87 458,369
Jul 09 2024 61.21 -0.99 -1.59% 62.37 62.69 60.46 891,229
Jul 08 2024 62.20 0.55 0.89% 62.07 62.64 61.33 872,167
Jul 05 2024 61.65 -0.18 -0.29% 62.01 62.36 61.21 860,761
Jul 03 2024 61.83 0.19 0.31% 62.23 62.31 61.29 662,956
Jul 02 2024 61.64 -0.69 -1.11% 62.33 62.92 61.59 798,628
Jul 01 2024 62.33 -1.48 -2.32% 64.14 64.415 61.67 1,163,958
Jun 28 2024 63.81 -0.39 -0.61% 64.46 65.08 63.31 1,727,085
Jun 27 2024 64.20 -1.10 -1.68% 65.05 65.29 63.79 921,808
Jun 26 2024 65.30 0.37 0.57% 64.75 65.76 64.41 414,832
Jun 25 2024 64.93 -0.49 -0.75% 65.52 65.82 64.58 1,024,532
Jun 24 2024 65.42 -0.60 -0.91% 66.05 66.75 65.25 581,931
Jun 21 2024 66.02 -0.52 -0.78% 66.69 67.08 65.73 1,590,470

Your Recent History

Delayed Upgrade Clock