Bruker Historical Data - BRKR

BRKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 43.77 0.98 2.29% 43.36 44.54 43.16 691,746
Jun 04 2020 42.79 -1.74 -3.91% 44.26 44.28 42.05 655,761
Jun 03 2020 44.53 1.09 2.51% 43.74 44.91 43.27 509,377
Jun 02 2020 43.44 0.22 0.51% 43.24 43.74 42.42 436,718
Jun 01 2020 43.22 -0.06 -0.14% 43.15 43.57 42.90 347,230
May 29 2020 43.28 -0.45 -1.03% 43.37 43.80 42.44 569,103
May 28 2020 43.73 -0.45 -1.02% 44.82 45.25 43.68 1,422,027
May 27 2020 44.18 1.81 4.27% 42.79 44.255 42.27 591,480
May 26 2020 42.37 0.90 2.17% 42.61 43.47 41.88 686,241
May 25 2020 41.47 0.00 +0.00% 41.63 41.63 40.98 0
May 22 2020 41.47 -0.05 -0.12% 41.63 41.63 40.98 373,598
May 21 2020 41.52 -1.25 -2.92% 42.68 43.1325 41.38 674,803
May 20 2020 42.77 -0.38 -0.88% 43.85 44.25 42.53 675,481
May 19 2020 43.15 0.15 0.35% 43.00 43.91 42.30 767,891
May 18 2020 43.00 1.47 3.54% 42.48 43.44 41.52 1,254,453
May 15 2020 41.53 1.72 4.32% 39.46 42.26 39.08 2,190,414
May 14 2020 39.81 1.94 5.12% 37.91 40.07 37.50 1,664,874
May 13 2020 37.87 -0.08 -0.21% 37.76 38.88 37.21 1,097,965
May 12 2020 37.95 -1.11 -2.84% 39.06 39.1325 37.88 728,758
May 11 2020 39.06 0.23 0.59% 38.41 39.52 37.1257 572,207
May 08 2020 38.83 -0.96 -2.41% 40.29 40.79 38.69 625,093
May 07 2020 39.79 1.84 4.85% 37.19 39.93 36.62 1,886,137
May 06 2020 37.95 0.50 1.34% 37.60 38.75 37.15 890,497
May 05 2020 37.45 1.23 3.4% 35.98 38.08 35.98 462,923
May 04 2020 36.22 -0.88 -2.37% 36.99 37.14 36.03 733,064
May 01 2020 37.10 -2.22 -5.65% 38.32 38.69 36.85 616,896
Apr 30 2020 39.32 -0.49 -1.23% 39.57 39.94 38.745 525,942
Apr 29 2020 39.81 2.22 5.91% 38.46 40.00 38.19 602,586
Apr 28 2020 37.59 -1.11 -2.87% 38.69 38.94 37.38 902,164
Apr 27 2020 38.70 1.82 4.93% 37.12 38.995 37.12 960,252
Apr 24 2020 36.88 -0.03 -0.08% 37.41 37.41 35.60 802,195
Apr 23 2020 36.91 1.51 4.27% 35.82 37.47 34.88 707,399
Apr 22 2020 35.40 0.38 1.09% 35.69 35.69 34.82 845,831
Apr 21 2020 35.02 -1.81 -4.91% 35.92 35.94 34.79 730,230
Apr 20 2020 36.83 -0.67 -1.79% 37.15 37.55 36.48 1,267,314
Apr 17 2020 37.50 1.21 3.33% 37.11 37.81 36.31 1,728,930
Apr 16 2020 36.29 0.41 1.14% 36.31 36.64 35.31 678,821
Apr 15 2020 35.88 -0.71 -1.94% 35.66 36.055 35.13 957,165
Apr 14 2020 36.59 0.48 1.33% 37.08 37.08 36.19 811,134
Apr 13 2020 36.11 -0.69 -1.88% 36.81 37.11 35.30 963,164
Apr 10 2020 36.80 0.00 +0.00% 37.37 37.79 36.13 0
Apr 09 2020 36.80 -0.19 -0.51% 37.37 37.79 36.13 1,311,598
Apr 08 2020 36.99 0.71 1.96% 36.87 37.44 35.66 1,153,487
Apr 07 2020 36.28 0.12 0.33% 37.50 38.255 36.08 531,295
Apr 06 2020 36.16 2.48 7.36% 35.22 36.58 34.42 563,974
Apr 03 2020 33.68 0.07 0.21% 33.40 34.20 32.50 1,831,124
Apr 02 2020 33.61 2.06 6.53% 30.97 34.72 30.78 1,552,762
Apr 01 2020 31.55 -4.31 -12.02% 33.29 34.5001 30.895 1,310,572
Mar 31 2020 35.86 -2.69 -6.98% 38.33 39.49 35.16 1,512,915
Mar 30 2020 38.55 1.68 4.56% 36.86 38.74 35.00 1,054,124
Mar 27 2020 36.87 -3.28 -8.17% 38.66 38.83 36.63 970,271
Mar 26 2020 40.15 3.60 9.85% 37.10 40.72 36.30 954,925
Mar 25 2020 36.55 2.05 5.94% 35.26 37.79 34.41 748,816
Mar 24 2020 34.50 2.64 8.29% 33.04 35.26 33.02 611,775
Mar 23 2020 31.86 -2.51 -7.3% 34.79 34.79 31.18 1,012,786
Mar 20 2020 34.37 -1.44 -4.02% 35.60 38.36 34.13 999,749
Mar 19 2020 35.81 -1.22 -3.29% 36.87 37.56 33.975 913,035
Mar 18 2020 37.03 2.00 5.71% 32.79 37.18 32.34 1,197,897
Mar 17 2020 35.03 3.14 9.85% 32.69 36.37 31.325 1,317,299
Mar 16 2020 31.89 -5.69 -15.14% 33.76 34.27 31.32 966,377
Mar 13 2020 37.58 1.89 5.3% 37.10 38.62 34.26 1,100,365
Mar 12 2020 35.69 -4.31 -10.78% 37.05 39.30 35.68 1,586,650
Mar 11 2020 40.00 -2.34 -5.53% 40.97 41.68 38.85 2,037,553
Mar 10 2020 42.34 1.95 4.83% 41.55 42.43 40.02 1,279,640
Mar 09 2020 40.39 -4.28 -9.58% 41.87 42.50 40.32 813,175


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.