Bruker Corp. Historical Data - BRKR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bruker Corp. BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 49.66 0.00 0.00 0.00 49.66 07:55:31
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week50.1450.4649.0349.6453571k-0.48-0.96%
1 Month46.2351.4145.8849.1262594k3.437.42%
3 Months37.4951.4136.8343.8106757k12.1732.46%
6 Months34.3651.4133.5340.7117700k15.344.53%
1 Year28.8151.4126.136.2953702k20.8572.37%
3 Years24.6851.4119.58530.3328642k24.98101.22%
5 Years23.3451.4115.77826.2773744k26.32112.77%

BRKR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 201949.66+0.50+1.02%49.1949.89442,148
Jul 12 201949.16-0.69-1.38%49.0349.585985,730
Jul 11 201949.85-0.15-0.30%49.5750.46410,468
Jul 10 201950.00-0.05-0.10%49.8150.43456,724
Jul 09 201950.05-0.13-0.26%49.7950.31557,760
Jul 08 201950.18-0.80-1.57%49.8451.33303,657
Jul 05 201950.98+0.07+0.14%50.266951.105415,379
Jul 03 201950.91+0.78+1.56%50.39551.38550,999
Jul 02 201950.13-0.27-0.54%49.7650.69509,114
Jul 01 201950.40+1.45+2.96%49.9851.41611,905
Jun 28 201948.950.000.00%48.9548.950
Jun 27 201948.95+0.68+1.41%48.4849.22454,695
Jun 26 201948.27-0.09-0.19%47.6148.83396,418
Jun 25 201948.36-0.24-0.49%48.3249.22571,374
Jun 24 201948.60-0.16-0.33%48.5749.8799474,717
Jun 21 201948.76+0.12+0.25%48.0549.17908,815
Jun 20 201948.64+0.93+1.95%47.8148.875981,794
Jun 19 201947.71+0.52+1.10%46.9747.78555,672
Jun 18 201947.19+1.30+2.83%45.8847.271,105,053
Jun 17 201945.89+0.34+0.75%45.6246.43735,661
See More Historical Prices »


Your Recent History
NASDAQ
BRKR
Bruker Cor..
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.