Register to chat with like-minded investors on our interactive forums.
BRKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 78.05 | 0.29 | 0.37% | 80.64 | 80.64 | 77.08 | 811,225 |
| Apr 19 2024 | 77.76 | -0.80 | -1.02% | 79.10 | 79.45 | 77.28 | 1,313,663 |
| Apr 18 2024 | 78.56 | -4.38 | -5.28% | 79.442 | 80.90 | 77.12 | 2,234,701 |
| Apr 17 2024 | 82.94 | -0.95 | -1.13% | 84.90 | 84.90 | 82.67 | 695,720 |
| Apr 16 2024 | 83.89 | -1.86 | -2.17% | 85.82 | 85.82 | 83.761 | 819,510 |
| Apr 15 2024 | 85.75 | -1.83 | -2.09% | 88.26 | 88.58 | 85.10 | 572,961 |
| Apr 12 2024 | 87.58 | -2.70 | -2.99% | 89.47 | 90.03 | 87.21 | 545,504 |
| Apr 11 2024 | 90.28 | 1.75 | 1.98% | 89.53 | 90.56 | 88.88 | 473,259 |
| Apr 10 2024 | 88.53 | -1.49 | -1.66% | 88.21 | 89.41 | 87.7937 | 469,713 |
| Apr 09 2024 | 90.02 | -0.21 | -0.23% | 90.50 | 90.715 | 89.28 | 510,948 |
| Apr 08 2024 | 90.23 | -0.19 | -0.21% | 90.54 | 91.34 | 89.57 | 666,965 |
| Apr 05 2024 | 90.42 | 0.65 | 0.72% | 89.77 | 91.465 | 89.34 | 533,746 |
| Apr 04 2024 | 89.77 | -1.23 | -1.35% | 91.59 | 91.8611 | 89.68 | 343,690 |
| Apr 03 2024 | 91.00 | 0.09 | 0.10% | 90.50 | 91.48 | 90.50 | 534,987 |
| Apr 02 2024 | 90.91 | -2.02 | -2.17% | 92.93 | 92.93 | 90.41 | 480,525 |
| Apr 01 2024 | 92.93 | -1.01 | -1.08% | 93.99 | 94.35 | 92.575 | 399,728 |
| 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 | 1,353,594 |
| 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 |
| Feb 28 2024 | 86.48 | 2.78 | 3.32% | 84.18 | 87.25 | 83.85 | 1,433,604 |
| Feb 27 2024 | 83.70 | 0.10 | 0.12% | 83.60 | 84.29 | 83.0494 | 559,977 |
| Feb 26 2024 | 83.60 | -1.07 | -1.26% | 84.34 | 84.876 | 83.21 | 788,986 |
| Feb 23 2024 | 84.67 | 0.93 | 1.11% | 84.13 | 84.875 | 83.725 | 840,451 |
| Feb 22 2024 | 83.74 | 1.82 | 2.22% | 82.74 | 83.84 | 81.77 | 1,187,889 |
| Feb 21 2024 | 81.92 | 0.82 | 1.01% | 80.22 | 82.04 | 79.956 | 839,223 |
| Feb 20 2024 | 81.10 | -0.72 | -0.88% | 81.39 | 81.72 | 80.165 | 799,867 |
| Feb 16 2024 | 81.82 | 1.72 | 2.15% | 79.85 | 82.28 | 79.40 | 1,115,119 |
| Feb 15 2024 | 80.10 | 0.05 | 0.06% | 80.46 | 80.49 | 78.51 | 830,680 |
| Feb 14 2024 | 80.05 | 3.26 | 4.25% | 78.79 | 80.55 | 78.50 | 1,676,486 |
| Feb 13 2024 | 76.79 | 6.19 | 8.77% | 74.67 | 79.94 | 74.5737 | 2,923,550 |
| Feb 12 2024 | 70.60 | 0.15 | 0.21% | 70.00 | 70.60 | 68.66 | 1,737,650 |
| Feb 09 2024 | 70.45 | -0.50 | -0.70% | 70.86 | 71.56 | 70.14 | 803,244 |
| Feb 08 2024 | 70.95 | 0.25 | 0.35% | 70.72 | 71.29 | 70.03 | 717,943 |
| Feb 07 2024 | 70.70 | -3.18 | -4.30% | 74.50 | 74.88 | 70.55 | 866,347 |
| Feb 06 2024 | 73.88 | 2.07 | 2.88% | 71.69 | 74.17 | 71.15 | 1,109,489 |
| Feb 05 2024 | 71.81 | -0.35 | -0.49% | 71.87 | 72.46 | 71.32 | 489,470 |
| Feb 02 2024 | 72.16 | -0.42 | -0.58% | 71.91 | 72.75 | 70.46 | 565,585 |
| Feb 01 2024 | 72.58 | 1.07 | 1.50% | 71.77 | 72.77 | 71.21 | 603,129 |
| Jan 31 2024 | 71.51 | -1.87 | -2.55% | 73.34 | 73.795 | 71.47 | 733,561 |
| Jan 30 2024 | 73.38 | 0.24 | 0.33% | 72.87 | 73.87 | 72.59 | 484,384 |
| Jan 29 2024 | 73.14 | 1.17 | 1.63% | 72.04 | 73.37 | 71.785 | 334,756 |
| Jan 26 2024 | 71.97 | 0.31 | 0.43% | 72.89 | 73.06 | 71.90 | 421,111 |
| Jan 25 2024 | 71.66 | 0.13 | 0.18% | 72.84 | 73.14 | 71.20 | 281,299 |
| Jan 24 2024 | 71.53 | -0.40 | -0.56% | 72.73 | 72.79 | 71.02 | 372,996 |
