Bruker Historical Data - BRKR

BRKR Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 43.41 43.94 0.30 +0.69% 43.215 44.015 236,466
Oct 17 2019 43.54 43.64 0.31 +0.72% 43.51 44.195 335,976
Oct 16 2019 43.77 43.33 -0.52 -1.19% 43.115 43.77 317,509
Oct 15 2019 43.9 43.85 0.33 +0.76% 43.77 44.24 281,671
Oct 14 2019 43.6 43.52 -0.21 -0.48% 43.22 43.95 292,128
Oct 11 2019 43.5 43.73 0.63 +1.47% 43.5 44.16 374,154
Oct 10 2019 42.85 43.095 0.16 +0.38% 42.645 43.44 220,084
Oct 09 2019 42.58 42.93 0.57 +1.35% 42.35 43.13 361,623
Oct 08 2019 43.28 42.36 -1.38 -3.16% 42.1 43.755 430,013
Oct 07 2019 44.16 43.74 -0.53 -1.2% 43.58 44.45 450,030
Oct 04 2019 44 44.27 0.32 +0.73% 43.49 44.68 786,706
Oct 03 2019 43.35 43.95 0.45 +1.03% 42.6 43.96 723,843
Oct 02 2019 43.52 43.5 -0.22 -0.5% 42.37 43.75 551,310
Oct 01 2019 43.93 43.72 -0.21 -0.48% 43.43 44.7895 658,282
Sep 30 2019 44.42 43.93 -0.49 -1.1% 43.8515 44.94 578,990
Sep 27 2019 44.42 44.42 0.03 +0.07% 44.03 45.31 1,012,752
Sep 26 2019 44.48 44.39 1.12 +2.59% 44.13 45.05 1,301,500
Sep 25 2019 42.6 43.27 0.77 +1.81% 42.25 43.51 545,873
Sep 24 2019 43.29 42.5 -0.42 -0.98% 42.23 43.35 469,120
Sep 23 2019 43.25 42.92 -0.62 -1.42% 42.54 43.33 520,897
Sep 20 2019 43.7 43.54 0.01 +0.02% 43.29 43.855 446,821
Sep 19 2019 43.09 43.53 0.55 +1.28% 43.09 43.66 566,604
Sep 18 2019 42.84 42.98 0.09 +0.21% 42.39 43.34 608,621
Sep 17 2019 42.74 42.89 0.03 +0.07% 42.46 42.95 547,642
Sep 16 2019 42.83 42.86 -0.57 -1.31% 42.74 42.94 234,802
Sep 13 2019 43.41 43.43 0.07 +0.16% 43.285 44.11 568,029
Sep 12 2019 44.56 43.36 -1.12 -2.52% 43.305 44.6091 822,934
Sep 11 2019 42.71 44.48 1.86 +4.36% 42.42 44.52 899,674
Sep 10 2019 41.72 42.62 0.39 +0.92% 40.82 42.62 738,872
Sep 09 2019 43.12 42.23 -0.68 -1.58% 42.2 43.5 758,398
Sep 06 2019 43.17 42.91 -0.21 -0.49% 42.48 43.59 692,726
Sep 05 2019 42.68 43.12 0.70 +1.65% 42.3 43.34 450,475
Sep 04 2019 42.94 42.42 -0.37 -0.86% 42.32 43.39 734,133
Sep 03 2019 42.84 42.79 -0.38 -0.88% 42.54 43.46 519,783
Sep 02 2019 43.19 43.17 0.00 +0.00% 42.93 43.54 0
Aug 30 2019 43.19 43.17 0.11 +0.26% 42.93 43.54 836,116
Aug 29 2019 42.63 43.06 0.77 +1.82% 42.375 43.14 463,211
Aug 28 2019 41.67 42.29 0.40 +0.95% 41.295 42.39 499,554
Aug 27 2019 41.62 41.89 0.44 +1.06% 41.495 42.19 592,126
Aug 26 2019 42.2 41.45 -0.19 -0.46% 40.86 42.2 467,360
Aug 23 2019 42.07 41.64 -0.62 -1.47% 41.04 42.27 1,861,699
Aug 22 2019 42.31 42.26 -0.07 -0.17% 41.94 42.49 1,084,860
Aug 21 2019 42.55 42.33 0.25 +0.59% 41.91 42.6 670,209
Aug 20 2019 41.38 42.08 0.63 +1.52% 41.2 42.19 1,690,026
Aug 19 2019 42 41.45 -0.02 -0.05% 41.335 42.2 968,519
Aug 16 2019 40.38 41.47 1.51 +3.78% 40.06 41.76 1,289,621
Aug 15 2019 39.93 39.96 0.20 +0.50% 39.31 40.18 1,012,555
Aug 14 2019 40.25 39.76 -1.45 -3.52% 39.38 41.06 1,039,625
Aug 13 2019 39.57 41.21 1.30 +3.26% 39.55 41.69 1,211,254
Aug 12 2019 40.6 39.91 -1.1 -2.68% 39.84 40.76 837,682
Aug 09 2019 41.72 41.01 -0.94 -2.24% 40.95 41.82 574,863
Aug 08 2019 42.04 41.95 0.24 +0.58% 41.55 42.48 601,273
Aug 07 2019 41.12 41.71 -0.06 -0.14% 40.3 42.02 1,279,260
Aug 06 2019 40.21 41.77 1.75 +4.37% 40.09 42.11 1,465,086
Aug 05 2019 40.71 40.02 -1.55 -3.73% 39.53 40.81 1,160,199
Aug 02 2019 45.77 41.57 -5.07 -10.87% 41.23 45.9 2,790,436
Aug 01 2019 47.86 46.64 -1.21 -2.53% 46.01 48.31 1,678,230
Jul 31 2019 48.47 47.85 -0.77 -1.58% 47.63 48.8695 1,440,314
Jul 30 2019 48.12 48.62 0.04 +0.08% 47.77 48.69 1,532,591
Jul 29 2019 48.34 48.58 0.26 +0.54% 48.25 48.75 1,090,547
Jul 26 2019 49.04 48.32 -0.52 -1.06% 48.29 49.34 756,786
Jul 25 2019 48.61 48.84 -0.04 -0.08% 48.4 49.24 739,483
Jul 24 2019 48.68 48.88 -0.04 -0.08% 48.3 49.41 574,421
Jul 23 2019 48.98 48.92 0.22 +0.45% 48.6 49.37 582,648


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.