Bruker Historical Data - BRKR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.8451.5348.2550.18885,135-0.85-1.67%
1 Month53.5053.761748.2550.73630,610-3.51-6.56%
3 Months50.8554.4948.2550.93509,151-0.86-1.69%
6 Months42.0054.4940.8247.18567,2497.9919.02%
1 Year37.7654.4936.720844.53679,99212.2332.39%
3 Years24.7654.4921.8335.47633,47725.23101.9%
5 Years19.0754.4915.77829.43724,15630.92162.14%

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
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.