Bruker Corporation (BRKR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.81 | 7.82729805014 | 35.9 | 39.85 | 35.08 | 2079019 | 37.40363196 | CS |
| 4 | -4.6 | -10.6211036712 | 43.31 | 43.51 | 34.1 | 2804265 | 38.49615977 | CS |
| 12 | -18.39 | -32.2066549912 | 57.1 | 59.4 | 34.1 | 2218169 | 44.43194973 | CS |
| 26 | -20.2 | -34.2895942964 | 58.91 | 64.64 | 34.1 | 1830858 | 50.02201023 | CS |
| 52 | -41.65 | -51.8292682927 | 80.36 | 82.035 | 34.1 | 1503966 | 56.75757797 | CS |
| 156 | -19.91 | -33.9645172296 | 58.62 | 94.86 | 34.1 | 1017565 | 62.95001935 | CS |
| 260 | 1.59 | 4.28340517241 | 37.12 | 94.86 | 34.1 | 876838 | 63.42037288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 39.07 | 0.1 | 0.26 | 38.5 | 39.25 | 37.92 | 1647373 |
| 1745534100 | 38.97 | 1.08 | 2.85 | 37.59 | 39 | 37 | 1849258 |
| 1745447700 | 37.89 | 0.93 | 2.52 | 38.41 | 39.85 | 37.785 | 2131899 |
| 1745361300 | 36.96 | 0.98 | 2.72 | 36.33 | 37.42 | 36.03 | 2289679 |
| 1745274900 | 35.98 | -0.3 | -0.83 | 35.9 | 36.09 | 35.08 | 2045914 |
| 1744929300 | 36.28 | -1.46 | -3.87 | 37.11 | 37.6053 | 36.16 | 3551073 |
| 1744842900 | 37.74 | -0.69 | -1.80 | 38.74 | 39.145 | 37.27 | 1854006 |
| 1744756500 | 38.43 | -1.54 | -3.85 | 39.55 | 40.23 | 37.91 | 1974903 |
| 1744670100 | 39.97 | 1.21 | 3.12 | 39.61 | 40.34 | 38.97 | 3360709 |
| 1744410900 | 38.76 | 0.69 | 1.81 | 38.94 | 39 | 37.34 | 3139891 |
| 1744324500 | 38.07 | -3.12 | -7.57 | 40.02 | 40.02 | 36.25 | 3643355 |
| 1744238100 | 41.19 | 4.83 | 13.28 | 35.72 | 41.34 | 35.53 | 5034996 |
| 1744151700 | 36.36 | -2.34 | -6.05 | 39.89 | 40.2 | 35.71 | 3571853 |
| 1744065300 | 38.7 | 2.24 | 6.14 | 35.42 | 39.66 | 35.0023 | 4553521 |
| 1743806100 | 36.46 | -1.2 | -3.19 | 36.5 | 37.31 | 34.1 | 4101410 |
| 1743719700 | 37.66 | -3.49 | -8.48 | 39 | 39.79 | 37.28 | 3496475 |
| 1743633300 | 41.15 | 0.77 | 1.91 | 40.01 | 41.955 | 40.015 | 2206144 |
| 1743546900 | 40.38 | -1.36 | -3.26 | 41.79 | 41.8 | 40.34 | 1649847 |
| 1743460500 | 41.74 | -0.34 | -0.81 | 41.515 | 42.12 | 40.6 | 1649873 |
| 1743201300 | 42.08 | -1.37 | -3.15 | 43.31 | 43.51 | 41.8 | 1207664 |
| 1743114900 | 43.45 | -0.06 | -0.14 | 43.39 | 44 | 43.0012 | 1271666 |
| 1743028500 | 43.51 | 0.27 | 0.62 | 43.11 | 44.27 | 43.03 | 1863902 |
| 1742942100 | 43.24 | -1.26 | -2.83 | 44.87 | 44.87 | 42.7 | 1963992 |
| 1742855700 | 44.5 | 0.05 | 0.11 | 44.84 | 45.4799 | 44.205 | 2055202 |
| 1742596500 | 44.45 | -0.02 | -0.04 | 44.14 | 44.6179 | 43.51 | 2205387 |
| 1742510100 | 44.47 | -2.21 | -4.73 | 46.48 | 46.48 | 44.365 | 2253142 |
| 1742423700 | 46.68 | -0.46 | -0.98 | 46.73 | 47.39 | 46.57 | 1772261 |
| 1742337300 | 47.14 | 0.2 | 0.43 | 46.92 | 47.37 | 46.3 | 1551385 |
| 1742250900 | 46.94 | 0.97 | 2.11 | 45.91 | 47.41 | 45.835 | 1329770 |
| 1741991700 | 45.97 | 1 | 2.22 | 45.36 | 46.07 | 44.88 | 2563272 |
| 1741905300 | 44.97 | 0.01 | 0.02 | 44.71 | 46.04 | 44.11 | 1988689 |
| 1741818900 | 44.96 | -0.6 | -1.32 | 45.82 | 46.375 | 44.82 | 2442809 |
| 1741732500 | 45.56 | -1.84 | -3.88 | 47.61 | 48 | 44.89 | 2527372 |
| 1741646100 | 47.4 | -1.01 | -2.09 | 48.36 | 48.71 | 46.63 | 2864716 |
| 1741390500 | 48.41 | 0.21 | 0.44 | 47.87 | 49.09 | 46.88 | 2818326 |
| 1741304100 | 48.2 | 1.33 | 2.84 | 46.5 | 49.41 | 46.34 | 2061947 |
| 1741217700 | 46.87 | 0.45 | 0.97 | 47.425 | 47.72 | 45.97 | 2432145 |
| 1741131300 | 46.42 | -0.32 | -0.67 | 46.28 | 47.105 | 45.29 | 1844501 |
| 1741044900 | 46.735 | -0.49 | -1.03 | 47.29 | 47.83 | 46.16 | 2287972 |
| 1740785700 | 47.22 | -0.54 | -1.13 | 47.42 | 47.76 | 46.41 | 1924365 |
| 1740699300 | 47.76 | -2.74 | -5.43 | 50.51 | 50.51 | 47.44 | 2265890 |
| 1740612900 | 50.5 | -0.49 | -0.96 | 51.09 | 52.2 | 50.28 | 1396561 |
| 1740526500 | 50.99 | -0.9 | -1.73 | 52.08 | 52.63 | 49.91 | 1317414 |
| 1740440100 | 51.89 | 1.07 | 2.11 | 50.45 | 52.4799 | 49.41 | 1567396 |
| 1740180900 | 50.82 | -2.1 | -3.97 | 52.64 | 52.92 | 50.44 | 2050919 |
| 1740094500 | 52.92 | 1.38 | 2.68 | 52.48 | 54.48 | 52.41 | 2145358 |
| 1740008100 | 51.54 | 0.79 | 1.56 | 50.21 | 51.62 | 49.29 | 1537146 |
| 1739921700 | 50.75 | 0.71 | 1.42 | 51.17 | 51.635 | 49.89 | 1510820 |
| 1739576100 | 50.04 | -1.11 | -2.17 | 51.5 | 51.95 | 49.84 | 2045233 |
| 1739489700 | 51.15 | -0.5 | -0.97 | 53.11 | 53.11 | 48.61 | 3112012 |
| 1739403300 | 51.65 | 1 | 1.97 | 50.11 | 51.72 | 49.72 | 2553807 |
| 1739316900 | 50.65 | -0.48 | -0.94 | 50.76 | 52.13 | 50.53 | 2139296 |
| 1739230500 | 51.13 | -4.46 | -8.02 | 54 | 54.54 | 50.99 | 4074382 |
| 1738971300 | 55.59 | -0.43 | -0.77 | 56.02 | 56.48 | 54.15 | 1409422 |
| 1738884900 | 56.02 | -1.41 | -2.46 | 57.51 | 57.64 | 55.97 | 1097826 |
| 1738798500 | 57.43 | 1.04 | 1.84 | 57.19 | 57.92 | 56.42 | 792901 |
| 1738712100 | 56.39 | -0.32 | -0.56 | 56.21 | 57.19 | 55.67 | 824343 |
| 1738625700 | 56.71 | -1.44 | -2.48 | 57.1 | 57.25 | 56.125 | 819891 |
| 1738366500 | 58.15 | 1.15 | 2.02 | 57.1 | 59.4 | 56.35 | 1323242 |
| 1738280100 | 57 | 2.83 | 5.22 | 54.92 | 57.34 | 54.805 | 1375684 |
| 1738193700 | 54.17 | -1.94 | -3.46 | 55.54 | 55.89 | 53.6 | 1674724 |
| 1738107300 | 56.11 | 0.12 | 0.21 | 56.4 | 56.5 | 54.76 | 1194821 |
| 1738020900 | 55.99 | -1.3 | -2.27 | 57.37 | 57.64 | 55.72 | 1635734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
