BRKR

Bruker Historical Data

BRKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 75.36 1.87 2.54% 74.42 75.62 73.68 971,503
Jun 14 2021 73.49 -0.03 -0.04% 73.68 74.58 73.15 567,135
Jun 11 2021 73.52 0.44 0.6% 73.56 73.56 72.825 894,460
Jun 10 2021 73.08 0.61 0.84% 72.35 73.77 72.35 564,441
Jun 09 2021 72.47 0.83 1.16% 71.65 73.04 71.65 546,749
Jun 08 2021 71.64 2.22 3.2% 69.59 71.765 69.59 616,770
Jun 07 2021 69.42 -0.11 -0.16% 69.60 70.475 69.37 520,143
Jun 04 2021 69.53 0.99 1.44% 68.92 70.55 68.91 609,313
Jun 03 2021 68.54 0.47 0.69% 67.82 68.625 67.78 633,040
Jun 02 2021 68.07 -0.96 -1.39% 69.68 70.31 67.80 567,463
Jun 01 2021 69.03 -0.41 -0.59% 70.15 70.15 68.33 475,585
May 31 2021 69.44 0.00 +0.00% 69.97 70.33 69.22 0
May 28 2021 69.44 0.00 0.0% 69.97 70.33 69.22 461,428
May 27 2021 69.44 0.22 0.32% 69.53 71.23 69.30 1,037,849
May 26 2021 69.22 -0.62 -0.89% 69.81 70.54 68.57 572,098
May 25 2021 69.84 0.08 0.11% 69.96 70.62 69.34 675,508
May 24 2021 69.76 0.67 0.97% 69.74 70.405 69.35 623,265
May 21 2021 69.09 0.05 0.07% 69.94 70.63 68.68 602,377
May 20 2021 69.04 1.75 2.6% 67.26 69.27 67.10 949,554
May 19 2021 67.29 0.46 0.69% 66.00 67.79 65.58 840,780
May 18 2021 66.83 -0.30 -0.45% 66.86 67.4725 66.49 846,489
May 17 2021 67.13 -1.42 -2.07% 68.56 69.23 66.89 855,360
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
Apr 15 2021 67.87 0.34 0.5% 68.04 68.99 67.64 696,248
Apr 14 2021 67.53 -1.45 -2.1% 70.53 70.61 67.16 569,592
Apr 13 2021 68.98 1.33 1.97% 67.64 69.12 67.19 413,997
Apr 12 2021 67.65 -0.96 -1.4% 69.15 69.15 67.52 426,516
Apr 09 2021 68.61 1.16 1.72% 67.01 68.80 66.06 345,862
Apr 08 2021 67.45 0.11 0.16% 68.05 68.3814 67.11 419,187
Apr 07 2021 67.34 -1.02 -1.49% 68.11 68.11 66.34 465,562
Apr 06 2021 68.36 0.89 1.32% 67.63 69.30 67.63 513,096
Apr 05 2021 67.47 2.55 3.93% 65.40 67.56 64.485 525,507
Apr 02 2021 64.92 0.00 +0.00% 64.31 65.05 63.72 0
Apr 01 2021 64.92 0.64 1.0% 64.31 65.05 63.72 309,409
Mar 31 2021 64.28 1.04 1.64% 63.31 65.20 63.04 626,444
Mar 30 2021 63.24 -0.40 -0.63% 63.53 64.17 63.04 262,183
Mar 29 2021 63.64 0.24 0.38% 63.09 63.99 62.86 334,871
Mar 26 2021 63.40 1.45 2.34% 62.22 63.48 61.7061 323,374
Mar 25 2021 61.95 1.27 2.09% 60.16 62.02 60.00 238,395
Mar 24 2021 60.68 -0.59 -0.96% 61.09 62.19 60.615 232,352
Mar 23 2021 61.27 -0.16 -0.26% 61.79 62.355 60.85 511,940
Mar 22 2021 61.43 0.74 1.22% 60.78 62.33 60.2676 470,678
Mar 19 2021 60.69 0.62 1.03% 60.31 61.33 59.85 532,038
Mar 18 2021 60.07 -1.19 -1.94% 60.68 61.665 59.83 398,345


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.