ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BRKR Bruker Corporation

93.94
0.08 (0.09%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Bruker Corporation BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.09% 93.94 20:00:00
Open Price Low Price High Price Close Price Prev Close
94.04 93.15 94.52 93.94 93.86
more quote information »

BRKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.5994.8692.1593.46456,0340.350.37%
1 Month86.9094.8685.8690.81776,6017.048.10%
3 Months69.1394.8668.6680.39833,36524.8135.89%
6 Months62.2794.8653.7971.92798,00931.6750.86%
1 Year75.8994.8653.7972.03845,02518.0523.78%
3 Years63.0994.8648.4270.77781,40430.8548.90%
5 Years37.9694.8630.7861.44729,02655.98147.47%

BRKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 93.94 0.08 0.09% 94.04 94.52 93.15 438,700
Mar 27 2024 93.86 1.46 1.58% 93.43 93.86 92.56 326,965
Mar 26 2024 92.40 -0.67 -0.72% 92.99 93.45 92.15 442,881
Mar 25 2024 93.07 -0.83 -0.88% 94.15 94.64 92.66 586,134
Mar 22 2024 93.90 -0.37 -0.39% 94.60 94.60 92.55 494,606
Mar 21 2024 94.27 1.30 1.40% 93.59 94.86 93.355 429,582
Mar 20 2024 92.97 0.97 1.05% 92.17 93.09 91.5101 545,543
Mar 19 2024 92.00 -0.02 -0.02% 92.08 92.74 90.84 521,690
Mar 18 2024 92.02 -0.08 -0.09% 92.76 93.22 91.74 649,513
Mar 15 2024 92.10 0.27 0.29% 91.21 93.29 91.00 1,346,583
Mar 14 2024 91.83 -0.77 -0.83% 92.84 92.86 90.6684 796,114
Mar 13 2024 92.60 -0.12 -0.13% 92.70 94.23 92.10 611,071
Mar 12 2024 92.72 1.16 1.27% 91.86 93.08 91.81 644,825
Mar 11 2024 91.56 0.40 0.44% 90.96 91.635 90.30 684,023
Mar 08 2024 91.16 -1.03 -1.12% 92.70 93.00 91.14 567,509
Mar 07 2024 92.19 1.66 1.83% 90.90 92.83 90.90 729,940
Mar 06 2024 90.53 0.36 0.40% 90.55 91.41 89.79 718,057
Mar 05 2024 90.17 0.12 0.13% 90.04 90.90 88.76 956,501
Mar 04 2024 90.05 1.72 1.95% 88.36 90.70 88.36 830,868
Mar 01 2024 88.33 1.79 2.07% 86.54 88.90 86.06 955,605
Feb 29 2024 86.54 0.06 0.07% 86.90 88.925 85.86 2,686,990
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock