Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.47 | 0.94% | 50.42 | 50.76 | 50.30 | 50.30 | 49.95 | 16:30:00 |
BRKR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.32 | 51.89 | 48.86 | 49.96 | 568,275 | -0.90 | -1.75% |
| 1 Month | 47.06 | 51.89 | 46.695 | 49.78 | 562,986 | 3.36 | 7.14% |
| 3 Months | 43.41 | 52.23 | 42.10 | 46.34 | 544,516 | 7.01 | 16.15% |
| 6 Months | 43.52 | 52.23 | 39.31 | 45.55 | 718,886 | 6.90 | 15.85% |
| 1 Year | 32.61 | 52.23 | 26.10 | 40.94 | 744,680 | 17.81 | 54.62% |
| 3 Years | 22.30 | 52.23 | 21.03 | 33.71 | 648,528 | 28.12 | 126.1% |
| 5 Years | 19.51 | 52.23 | 15.778 | 28.41 | 735,393 | 30.91 | 158.43% |
BRKR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 50.42 | 0.47 | 0.94% | 50.30 | 50.76 | 50.30 | 347,594 |
| Dec 05 2019 | 49.95 | 0.48 | 0.97% | 49.78 | 50.27 | 49.37 | 363,235 |
| Dec 04 2019 | 49.47 | 0.45 | 0.92% | 49.33 | 49.81 | 49.27 | 666,252 |
| Dec 03 2019 | 49.02 | -1.68 | -3.31% | 50.25 | 50.4774 | 48.86 | 728,996 |
| Dec 02 2019 | 50.70 | -0.49 | -0.96% | 51.50 | 51.89 | 50.14 | 642,148 |
| Nov 29 2019 | 51.19 | -0.10 | -0.19% | 51.32 | 51.87 | 51.09 | 440,744 |
| Nov 27 2019 | 51.29 | 0.43 | 0.85% | 50.85 | 51.63 | 50.69 | 507,531 |
| Nov 26 2019 | 50.86 | 0.11 | 0.22% | 50.73 | 51.05 | 50.57 | 327,402 |
| Nov 25 2019 | 50.75 | 0.89 | 1.78% | 50.21 | 51.02 | 50.12 | 380,382 |
| Nov 22 2019 | 49.86 | 0.36 | 0.73% | 49.73 | 49.96 | 49.38 | 1,329,648 |
| Nov 21 2019 | 49.50 | -0.33 | -0.66% | 49.94 | 50.30 | 49.18 | 574,382 |
| Nov 20 2019 | 49.83 | -0.89 | -1.75% | 50.84 | 51.13 | 49.66 | 773,554 |
| Nov 19 2019 | 50.72 | 0.42 | 0.83% | 50.27 | 51.23 | 50.15 | 605,497 |
| Nov 18 2019 | 50.30 | 0.82 | 1.66% | 49.63 | 50.63 | 49.54 | 629,896 |
| Nov 15 2019 | 49.48 | 0.31 | 0.63% | 49.25 | 49.86 | 49.25 | 611,068 |
| Nov 14 2019 | 49.17 | 0.43 | 0.88% | 48.90 | 49.67 | 48.6601 | 601,517 |
| Nov 13 2019 | 48.74 | 0.40 | 0.83% | 48.31 | 48.85 | 48.17 | 393,793 |
| Nov 12 2019 | 48.34 | 0.22 | 0.46% | 48.27 | 48.67 | 47.95 | 300,554 |
| Nov 11 2019 | 48.12 | 0.22 | 0.46% | 47.50 | 48.26 | 47.45 | 310,676 |
| Nov 08 2019 | 47.90 | 0.80 | 1.7% | 47.06 | 47.95 | 46.695 | 509,457 |
