Register for streaming realtime charts, analysis tools, and prices.
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 |
