BRKR

Bruker Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bruker Corporation BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 59.04 07:00:44
Open Price Low Price High Price Close Price Prev Close
59.04
more quote information »

BRKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.8860.3557.1058.75494,3540.160.27%
1 Month54.4760.3552.7956.38457,4424.578.39%
3 Months42.3260.3540.7951.12546,93716.7239.51%
6 Months43.2260.3537.2746.19501,41715.8236.6%
1 Year53.6460.3530.7842.85654,4285.4010.07%
3 Years34.3960.3526.1039.44656,26324.6571.68%
5 Years22.6060.3519.58533.49701,67336.44161.24%

BRKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 59.04 0.31 0.52% 58.87 59.58 58.00 326,858
Jan 14 2021 58.735 0.70 1.2% 58.12 59.66 58.12 466,501
Jan 13 2021 58.04 -1.04 -1.76% 59.17 59.50 57.99 451,538
Jan 12 2021 59.08 -0.06 -0.1% 58.88 60.35 57.10 732,517
Jan 11 2021 59.14 0.16 0.27% 58.75 59.40 58.48 438,890
Jan 08 2021 58.98 0.67 1.15% 58.31 59.74 58.02 520,827
Jan 08 2021 58.31 0.29 0.5% 58.31 58.36 58.31 2,735
Jan 07 2021 58.02 1.75 3.11% 56.56 58.22 56.33 712,512
Jan 06 2021 56.27 1.95 3.59% 54.01 56.735 53.93 857,596
Jan 05 2021 54.32 1.01 1.89% 53.34 54.55 53.20 509,168
Jan 04 2021 53.31 -0.82 -1.51% 54.46 55.12 53.06 406,723
Dec 31 2020 54.13 0.62 1.16% 53.59 54.435 53.045 308,874
Dec 30 2020 53.51 0.07 0.13% 53.85 54.49 52.79 336,394
Dec 29 2020 53.44 -0.38 -0.71% 54.21 54.415 52.94 526,481
Dec 28 2020 53.82 -0.51 -0.94% 55.01 55.045 53.82 254,551
Dec 24 2020 54.33 0.31 0.57% 54.18 54.50 53.89 105,892
Dec 23 2020 54.02 0.02 0.04% 53.85 54.58 53.57 263,538
Dec 22 2020 54.00 -0.46 -0.84% 54.47 54.82 53.77 557,657
Dec 21 2020 54.46 -1.02 -1.84% 54.32 54.54 53.0888 296,636
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.