Bruker Historical Data - BRKR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bruker Corporation BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.67 1.62% 42.12 42.19 41.20 41.38 41.45 15:46:05
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week39.5742.239.3140.81061M2.556.44%
1 Month48.9849.4139.3143.69001M-6.86-14.01%
3 Months42.4651.4139.3145.4160897k-0.34-0.80%
6 Months37.351.4136.720842.6394797k4.8212.92%
1 Year34.2251.4126.138.0391738k7.923.09%
3 Years22.0251.4119.58531.5650649k20.191.28%
5 Years20.2851.4115.77826.9499751k21.84107.69%

BRKR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 19 201941.45-0.02-0.05%41.33542.20968,519
Aug 16 201941.47+1.51+3.78%40.0641.761,289,621
Aug 15 201939.96+0.20+0.50%39.3140.181,012,555
Aug 14 201939.76-1.45-3.52%39.3841.061,039,625
Aug 13 201941.21+1.30+3.26%39.5541.691,211,254
Aug 12 201939.91-1.10-2.68%39.8440.76837,682
Aug 09 201941.01-0.94-2.24%40.9541.82574,863
Aug 08 201941.95+0.24+0.58%41.5542.48601,273
Aug 07 201941.71-0.06-0.14%40.3042.021,279,260
Aug 06 201941.77+1.75+4.37%40.0942.111,465,086
Aug 05 201940.02-1.55-3.73%39.5340.811,160,199
Aug 02 201941.57-5.07-10.87%41.2345.902,790,436
Aug 01 201946.64-1.21-2.53%46.0148.311,678,230
Jul 31 201947.85-0.77-1.58%47.6348.86951,440,314
Jul 30 201948.62+0.04+0.08%47.7748.691,532,591
Jul 29 201948.58+0.26+0.54%48.2548.751,090,547
Jul 26 201948.32-0.52-1.06%48.2949.34756,786
Jul 25 201948.84-0.04-0.08%48.4049.24739,483
Jul 24 201948.88-0.04-0.08%48.3049.41574,421
Jul 23 201948.92+0.22+0.45%48.6049.37582,648
Jul 22 201948.70+0.35+0.72%48.2949.31747,782
See More Historical Prices »


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.