Bruker Historical Data - BRKR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.3251.8948.8649.96568,275-0.90-1.75%
1 Month47.0651.8946.69549.78562,9863.367.14%
3 Months43.4152.2342.1046.34544,5167.0116.15%
6 Months43.5252.2339.3145.55718,8866.9015.85%
1 Year32.6152.2326.1040.94744,68017.8154.62%
3 Years22.3052.2321.0333.71648,52828.12126.1%
5 Years19.5152.2315.77828.41735,39330.91158.43%

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
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.