Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.67 | 1.62% | 42.12 | 42.19 | 41.20 | 41.38 | 41.45 | 15:46:05 |
BRKR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.57 | 42.2 | 39.31 | 40.8106 | 1M | 2.55 | 6.44% |
| 1 Month | 48.98 | 49.41 | 39.31 | 43.6900 | 1M | -6.86 | -14.01% |
| 3 Months | 42.46 | 51.41 | 39.31 | 45.4160 | 897k | -0.34 | -0.80% |
| 6 Months | 37.3 | 51.41 | 36.7208 | 42.6394 | 797k | 4.82 | 12.92% |
| 1 Year | 34.22 | 51.41 | 26.1 | 38.0391 | 738k | 7.9 | 23.09% |
| 3 Years | 22.02 | 51.41 | 19.585 | 31.5650 | 649k | 20.1 | 91.28% |
| 5 Years | 20.28 | 51.41 | 15.778 | 26.9499 | 751k | 21.84 | 107.69% |
BRKR 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 19 2019 | 41.45 | -0.02 | -0.05% | 41.335 | 42.20 | 968,519 |
| Aug 16 2019 | 41.47 | +1.51 | +3.78% | 40.06 | 41.76 | 1,289,621 |
| Aug 15 2019 | 39.96 | +0.20 | +0.50% | 39.31 | 40.18 | 1,012,555 |
| Aug 14 2019 | 39.76 | -1.45 | -3.52% | 39.38 | 41.06 | 1,039,625 |
| Aug 13 2019 | 41.21 | +1.30 | +3.26% | 39.55 | 41.69 | 1,211,254 |
| Aug 12 2019 | 39.91 | -1.10 | -2.68% | 39.84 | 40.76 | 837,682 |
| Aug 09 2019 | 41.01 | -0.94 | -2.24% | 40.95 | 41.82 | 574,863 |
| Aug 08 2019 | 41.95 | +0.24 | +0.58% | 41.55 | 42.48 | 601,273 |
| Aug 07 2019 | 41.71 | -0.06 | -0.14% | 40.30 | 42.02 | 1,279,260 |
| Aug 06 2019 | 41.77 | +1.75 | +4.37% | 40.09 | 42.11 | 1,465,086 |
| Aug 05 2019 | 40.02 | -1.55 | -3.73% | 39.53 | 40.81 | 1,160,199 |
| Aug 02 2019 | 41.57 | -5.07 | -10.87% | 41.23 | 45.90 | 2,790,436 |
| Aug 01 2019 | 46.64 | -1.21 | -2.53% | 46.01 | 48.31 | 1,678,230 |
| Jul 31 2019 | 47.85 | -0.77 | -1.58% | 47.63 | 48.8695 | 1,440,314 |
| Jul 30 2019 | 48.62 | +0.04 | +0.08% | 47.77 | 48.69 | 1,532,591 |
| Jul 29 2019 | 48.58 | +0.26 | +0.54% | 48.25 | 48.75 | 1,090,547 |
| Jul 26 2019 | 48.32 | -0.52 | -1.06% | 48.29 | 49.34 | 756,786 |
| Jul 25 2019 | 48.84 | -0.04 | -0.08% | 48.40 | 49.24 | 739,483 |
| Jul 24 2019 | 48.88 | -0.04 | -0.08% | 48.30 | 49.41 | 574,421 |
| Jul 23 2019 | 48.92 | +0.22 | +0.45% | 48.60 | 49.37 | 582,648 |
| Jul 22 2019 | 48.70 | +0.35 | +0.72% | 48.29 | 49.31 | 747,782 |
