Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bruker Corporation | BRKR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.74 | 1.5% | 49.99 | 48.75 | 50.22 | 49.24 | 49.25 | 00:00:06 |
BRKR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.84 | 51.53 | 48.25 | 50.18 | 885,135 | -0.85 | -1.67% |
| 1 Month | 53.50 | 53.7617 | 48.25 | 50.73 | 630,610 | -3.51 | -6.56% |
| 3 Months | 50.85 | 54.49 | 48.25 | 50.93 | 509,151 | -0.86 | -1.69% |
| 6 Months | 42.00 | 54.49 | 40.82 | 47.18 | 567,249 | 7.99 | 19.02% |
| 1 Year | 37.76 | 54.49 | 36.7208 | 44.53 | 679,992 | 12.23 | 32.39% |
| 3 Years | 24.76 | 54.49 | 21.83 | 35.47 | 633,477 | 25.23 | 101.9% |
| 5 Years | 19.07 | 54.49 | 15.778 | 29.43 | 724,156 | 30.92 | 162.14% |
BRKR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19 2020 | 49.99 | 0.74 | 1.5% | 49.24 | 50.22 | 48.75 | 598,455 |
| Feb 18 2020 | 49.25 | -1.26 | -2.49% | 49.76 | 50.25 | 48.25 | 994,932 |
| Feb 14 2020 | 50.51 | -0.08 | -0.16% | 50.80 | 50.80 | 50.24 | 410,718 |
| Feb 13 2020 | 50.59 | 0.05 | 0.1% | 49.74 | 51.53 | 49.32 | 522,524 |
| Feb 12 2020 | 50.54 | -0.90 | -1.75% | 50.84 | 51.44 | 49.05 | 1,612,366 |
| Feb 11 2020 | 51.44 | 1.14 | 2.27% | 50.50 | 51.56 | 50.3001 | 665,198 |
| Feb 10 2020 | 50.30 | 0.54 | 1.09% | 49.60 | 50.4298 | 49.60 | 318,189 |
| Feb 07 2020 | 49.76 | -0.85 | -1.68% | 50.31 | 50.95 | 49.50 | 527,711 |
| Feb 06 2020 | 50.61 | 0.77 | 1.54% | 50.00 | 50.93 | 49.80 | 483,895 |
| Feb 05 2020 | 49.84 | -0.13 | -0.26% | 50.46 | 50.61 | 49.50 | 650,446 |
| Feb 04 2020 | 49.97 | 0.02 | 0.04% | 50.38 | 51.00 | 49.87 | 497,430 |
| Feb 03 2020 | 49.95 | 0.48 | 0.97% | 49.75 | 50.12 | 49.50 | 700,171 |
| Jan 31 2020 | 49.47 | -1.11 | -2.19% | 50.32 | 50.4463 | 49.15 | 849,458 |
| Jan 30 2020 | 50.58 | -0.92 | -1.79% | 50.94 | 51.26 | 49.25 | 783,730 |
| Jan 29 2020 | 51.50 | -0.21 | -0.41% | 51.87 | 52.09 | 51.45 | 251,913 |
| Jan 28 2020 | 51.71 | 0.23 | 0.45% | 51.58 | 52.08 | 51.37 | 395,041 |
| Jan 27 2020 | 51.48 | -0.92 | -1.76% | 51.54 | 52.12 | 51.06 | 463,174 |
| Jan 24 2020 | 52.40 | -0.42 | -0.8% | 52.89 | 53.04 | 52.21 | 547,977 |
| Jan 23 2020 | 52.82 | -0.37 | -0.7% | 53.13 | 53.55 | 52.51 | 540,491 |
| Jan 22 2020 | 53.19 | -0.04 | -0.08% | 53.50 | 53.7617 | 53.00 | 766,230 |
| Jan 21 2020 | 53.23 | -0.40 | -0.74% | 53.64 | 54.09 | 53.00 | 415,925 |
